EMAIL Token Historical Data

EMT Page 21
Download
Date Close Price change Market cap Trading volume
Jul 1, 1 AM $ 0.000511
+0.38%
$ 510,729 $ 1,591
Jul 1, 12 AM $ 0.000509
+1.74%
$ 508,778 $ 1,926
Jun 30, 11 PM $ 0.0005
-0.05%
$ 500,082 $ 1,904
Jun 30, 10 PM $ 0.0005
+2.43%
$ 500,351 $ 1,948
Jun 30, 9 PM $ 0.000488
+0.39%
$ 488,487 $ 3,114
Jun 30, 8 PM $ 0.000487
+0.09%
$ 486,582 $ 5,551
Jun 30, 7 PM $ 0.000486
+0.49%
$ 486,150 $ 6,706
Jun 30, 6 PM $ 0.000484
+0.13%
$ 483,792 $ 9,368
Jun 30, 5 PM $ 0.000483
+0.25%
$ 483,137 $ 11,857
Jun 30, 4 PM $ 0.000482
-0.19%
$ 481,924 $ 13,828
Jun 30, 3 PM $ 0.000483
+0.31%
$ 482,869 $ 14,948
Jun 30, 2 PM $ 0.000481
-3.05%
$ 481,398 $ 18,357
Jun 30, 1 PM $ 0.000497
+3.15%
$ 496,538 $ 18,998
Jun 30, 12 PM $ 0.000481
+0.00%
$ 481,389 $ 18,976
Jun 30, 11 AM $ 0.000481
-1.23%
$ 481,408 $ 19,229
Jun 30, 10 AM $ 0.000487
+1.93%
$ 487,417 $ 19,228
Jun 30, 9 AM $ 0.000478
-2.02%
$ 478,207 $ 19,318
Jun 30, 8 AM $ 0.000485
-1.82%
$ 484,810 $ 19,733
Jun 30, 7 AM $ 0.000494
+0.00%
$ 493,798 $ 19,576
Jun 30, 6 AM $ 0.000494
+0.14%
$ 493,800 $ 19,561
Jun 30, 5 AM $ 0.000493
+2.41%
$ 493,118 $ 19,691
Jun 30, 4 AM $ 0.000482
+1.32%
$ 481,510 $ 19,758
Jun 30, 3 AM $ 0.000475
-3.30%
$ 475,221 $ 19,675
Jun 30, 2 AM $ 0.000491
+2.39%
$ 491,449 $ 19,560
Jun 30, 1 AM $ 0.00048
-0.10%
$ 479,959 $ 19,503
Jun 30, 12 AM $ 0.00048
+0.00%
$ 480,442 $ 19,492
Jun 29, 11 PM $ 0.00048
-0.39%
$ 480,439 $ 19,491
Jun 29, 10 PM $ 0.000482
-1.90%
$ 482,311 $ 19,534
Jun 29, 9 PM $ 0.000492
+0.03%
$ 491,649 $ 18,346
Jun 29, 8 PM $ 0.000492
+0.04%
$ 491,521 $ 15,907
Jun 29, 7 PM $ 0.000491
+0.06%
$ 491,340 $ 14,753
Jun 29, 6 PM $ 0.000491
-0.16%
$ 491,047 $ 12,198
Jun 29, 5 PM $ 0.000492
+2.54%
$ 491,870 $ 9,692
Jun 29, 4 PM $ 0.00048
-1.26%
$ 479,692 $ 7,628
Jun 29, 3 PM $ 0.000486
-0.28%
$ 485,799 $ 6,463
Jun 29, 2 PM $ 0.000487
+0.48%
$ 487,144 $ 2,954
Jun 29, 1 PM $ 0.000485
-13.21%
$ 484,840 $ 2,880
Jun 29, 12 PM $ 0.000559
-0.02%
$ 558,621 $ 432
Jun 29, 11 AM $ 0.000559
+0.03%
$ 558,713 $ 439
Jun 29, 10 AM $ 0.000559
+1.55%
$ 558,534 $ 452
Jun 29, 9 AM $ 0.000502
-8.90%
$ 501,899 $ 480
Jun 29, 8 AM $ 0.000551
-2.28%
$ 550,935 $ 647
Jun 29, 7 AM $ 0.000564
+2.05%
$ 563,787 $ 367
Jun 29, 6 AM $ 0.000552
-0.36%
$ 552,478 $ 650
Jun 29, 5 AM $ 0.000554
-6.24%
$ 554,473 $ 582
Jun 29, 4 AM $ 0.000591
-0.50%
$ 591,378 $ 113
Jun 29, 3 AM $ 0.000594
-0.03%
$ 594,343 $ 126
Jun 29, 2 AM $ 0.000595
+7.55%
$ 594,500 $ 134
Jun 29, 1 AM $ 0.000553
+0.11%
$ 552,753 $ 445
Jun 29, 12 AM $ 0.000552
+0.18%
$ 552,134 $ 445