EMAIL Token Historical Data

EMT Page 20
Download
Date Close Price change Market cap Trading volume
May 14, 1 PM $ 0.000543
-0.81%
$ 542,860 $ 366
May 14, 12 PM $ 0.000547
-0.64%
$ 547,294 $ 332
May 14, 11 AM $ 0.000551
+0.02%
$ 550,834 $ 349
May 14, 10 AM $ 0.000551
+0.88%
$ 550,740 $ 350
May 14, 9 AM $ 0.000546
-1.88%
$ 545,914 $ 855
May 14, 8 AM $ 0.000556
+1.39%
$ 556,350 $ 863
May 14, 7 AM $ 0.000549
+2.07%
$ 548,728 $ 844
May 14, 6 AM $ 0.000538
-1.33%
$ 537,609 $ 813
May 14, 5 AM $ 0.000545
-2.03%
$ 544,883 $ 677
May 14, 4 AM $ 0.000556
-0.04%
$ 556,163 $ 674
May 14, 3 AM $ 0.000556
+0.20%
$ 556,398 $ 671
May 14, 2 AM $ 0.000555
+0.39%
$ 555,266 $ 705
May 14, 1 AM $ 0.000553
+0.10%
$ 553,092 $ 697
May 14, 12 AM $ 0.000553
-0.01%
$ 552,560 $ 769
May 13, 11 PM $ 0.000553
-0.02%
$ 552,633 $ 769
May 13, 10 PM $ 0.000553
-1.75%
$ 552,723 $ 878
May 13, 9 PM $ 0.000563
+2.07%
$ 562,558 $ 481
May 13, 8 PM $ 0.000551
-0.02%
$ 551,136 $ 774
May 13, 7 PM $ 0.000551
+0.01%
$ 551,237 $ 774
May 13, 6 PM $ 0.000551
+1.63%
$ 551,198 $ 775
May 13, 5 PM $ 0.000542
-0.13%
$ 542,359 $ 2,640
May 13, 4 PM $ 0.000543
-0.26%
$ 543,088 $ 2,686
May 13, 3 PM $ 0.000545
-1.45%
$ 544,512 $ 3,043
May 13, 2 PM $ 0.000553
-0.03%
$ 552,539 $ 3,241
May 13, 1 PM $ 0.000553
+1.26%
$ 552,686 $ 5,206
May 13, 12 PM $ 0.000546
-1.18%
$ 545,804 $ 5,204
May 13, 11 AM $ 0.000552
+0.28%
$ 552,343 $ 5,227
May 13, 10 AM $ 0.000551
+1.39%
$ 550,799 $ 4,941
May 13, 9 AM $ 0.000543
-0.64%
$ 543,230 $ 4,437
May 13, 8 AM $ 0.000547
-0.01%
$ 546,728 $ 4,457
May 13, 7 AM $ 0.000547
+0.00%
$ 546,781 $ 4,457
May 13, 6 AM $ 0.000547
+0.00%
$ 546,803 $ 5,929
May 13, 5 AM $ 0.000547
+0.16%
$ 546,783 $ 6,174
May 13, 4 AM $ 0.000546
+1.55%
$ 545,924 $ 6,217
May 13, 3 AM $ 0.000538
+0.17%
$ 537,566 $ 6,323
May 13, 2 AM $ 0.000537
+0.05%
$ 536,666 $ 7,210
May 13, 1 AM $ 0.000536
-1.32%
$ 536,389 $ 7,278
May 13, 12 AM $ 0.000544
+0.03%
$ 543,565 $ 5,960
May 12, 11 PM $ 0.000543
-1.30%
$ 543,386 $ 7,195
May 12, 10 PM $ 0.000551
+0.05%
$ 550,525 $ 7,133
May 12, 9 PM $ 0.00055
-0.06%
$ 550,246 $ 7,130
May 12, 8 PM $ 0.000551
+0.00%
$ 550,567 $ 7,135
May 12, 7 PM $ 0.000551
+1.63%
$ 550,554 $ 7,134
May 12, 6 PM $ 0.000542
-0.72%
$ 541,702 $ 7,234
May 12, 5 PM $ 0.000546
-0.86%
$ 545,643 $ 7,756
May 12, 4 PM $ 0.00055
+2.15%
$ 550,350 $ 7,903
May 12, 3 PM $ 0.000539
+0.55%
$ 538,757 $ 8,027
May 12, 2 PM $ 0.000536
-1.58%
$ 535,806 $ 8,117
May 12, 1 PM $ 0.000546
-0.05%
$ 545,593 $ 6,035
May 12, 12 PM $ 0.000546
+0.10%
$ 545,864 $ 6,818