EMAIL Token Historical Data

EMT Page 20
Download
Date Close Price change Market cap Trading volume
Jul 3, 2 AM $ 0.000485
-1.39%
$ 484,728 $ 126,506
Jul 3, 1 AM $ 0.000492
+0.62%
$ 491,556 $ 126,308
Jul 3, 12 AM $ 0.000489
-1.08%
$ 488,550 $ 122,645
Jul 2, 11 PM $ 0.000494
-3.45%
$ 493,874 $ 122,507
Jul 2, 10 PM $ 0.000512
+3.95%
$ 511,546 $ 117,454
Jul 2, 9 PM $ 0.000492
-0.92%
$ 492,114 $ 116,719
Jul 2, 8 PM $ 0.000498
-0.58%
$ 497,756 $ 110,902
Jul 2, 7 PM $ 0.000501
-0.51%
$ 500,670 $ 106,516
Jul 2, 6 PM $ 0.000508
+1.00%
$ 507,709 $ 97,016
Jul 2, 5 PM $ 0.000503
-0.28%
$ 502,608 $ 87,596
Jul 2, 4 PM $ 0.000504
+0.63%
$ 504,030 $ 80,379
Jul 2, 3 PM $ 0.000501
+0.45%
$ 500,886 $ 68,277
Jul 2, 2 PM $ 0.000499
-0.99%
$ 498,885 $ 57,360
Jul 2, 1 PM $ 0.000504
+0.80%
$ 503,891 $ 49,150
Jul 2, 12 PM $ 0.000501
-2.27%
$ 500,732 $ 37,149
Jul 2, 11 AM $ 0.000513
-0.36%
$ 512,896 $ 29,965
Jul 2, 10 AM $ 0.000515
-0.12%
$ 514,753 $ 21,413
Jul 2, 9 AM $ 0.000515
-0.91%
$ 515,389 $ 7,024
Jul 2, 8 AM $ 0.00052
-0.46%
$ 520,126 $ 3,697
Jul 2, 7 AM $ 0.000523
-0.32%
$ 522,538 $ 3,668
Jul 2, 6 AM $ 0.000524
-1.42%
$ 524,200 $ 3,020
Jul 2, 5 AM $ 0.000532
-0.16%
$ 531,761 $ 3,023
Jul 2, 4 AM $ 0.000533
+1.93%
$ 532,620 $ 3,133
Jul 2, 3 AM $ 0.000523
-0.42%
$ 522,514 $ 3,962
Jul 2, 2 AM $ 0.000525
-2.49%
$ 524,693 $ 3,872
Jul 2, 1 AM $ 0.000538
+5.92%
$ 538,112 $ 1,902
Jul 2, 12 AM $ 0.000508
-1.53%
$ 508,023 $ 3,710
Jul 1, 11 PM $ 0.000516
+0.03%
$ 515,921 $ 3,707
Jul 1, 10 PM $ 0.000516
+2.06%
$ 515,750 $ 3,706
Jul 1, 9 PM $ 0.000505
-0.09%
$ 505,363 $ 3,429
Jul 1, 8 PM $ 0.000506
+1.03%
$ 505,805 $ 3,432
Jul 1, 7 PM $ 0.000501
+0.02%
$ 500,629 $ 3,338
Jul 1, 6 PM $ 0.000501
-1.42%
$ 500,520 $ 3,356
Jul 1, 5 PM $ 0.000508
+1.95%
$ 507,730 $ 3,331
Jul 1, 4 PM $ 0.000498
-3.25%
$ 498,043 $ 3,340
Jul 1, 3 PM $ 0.000518
+3.39%
$ 518,377 $ 1,590
Jul 1, 2 PM $ 0.000501
-3.22%
$ 501,363 $ 2,276
Jul 1, 1 PM $ 0.000518
+7.35%
$ 518,058 $ 2,952
Jul 1, 12 PM $ 0.000483
-0.06%
$ 482,592 $ 1,525
Jul 1, 11 AM $ 0.000483
-0.69%
$ 482,875 $ 1,307
Jul 1, 10 AM $ 0.000486
-8.09%
$ 486,251 $ 1,303
Jul 1, 9 AM $ 0.000529
+5.52%
$ 529,064 $ 453
Jul 1, 8 AM $ 0.000501
-0.07%
$ 500,832 $ 1,763
Jul 1, 7 AM $ 0.000501
-4.47%
$ 501,187 $ 1,810
Jul 1, 6 AM $ 0.000525
-0.27%
$ 524,619 $ 475
Jul 1, 5 AM $ 0.000526
+4.20%
$ 526,055 $ 473
Jul 1, 4 AM $ 0.000505
+0.91%
$ 504,849 $ 1,402
Jul 1, 3 AM $ 0.0005
+0.12%
$ 500,305 $ 1,439
Jul 1, 2 AM $ 0.0005
-2.16%
$ 499,700 $ 1,545
Jul 1, 1 AM $ 0.000511
+0.38%
$ 510,729 $ 1,591