EMAIL Token Historical Data

EMT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 29, 1 AM $ 0.000553
+0.11%
$ 552,753 $ 445
Jun 29, 12 AM $ 0.000552
+0.18%
$ 552,134 $ 445
Jun 28, 11 PM $ 0.000551
+1.40%
$ 551,166 $ 732
Jun 28, 10 PM $ 0.000544
+0.91%
$ 543,524 $ 1,038
Jun 28, 9 PM $ 0.000539
-2.27%
$ 538,626 $ 1,356
Jun 28, 8 PM $ 0.000551
-0.59%
$ 551,155 $ 1,331
Jun 28, 7 PM $ 0.000554
+0.33%
$ 554,327 $ 1,328
Jun 28, 6 PM $ 0.000552
+0.23%
$ 552,493 $ 1,408
Jun 28, 5 PM $ 0.000551
-0.49%
$ 551,241 $ 1,437
Jun 28, 4 PM $ 0.000554
+0.04%
$ 553,952 $ 1,486
Jun 28, 3 PM $ 0.000552
+1.33%
$ 551,646 $ 1,533
Jun 28, 2 PM $ 0.000544
-0.10%
$ 544,414 $ 1,563
Jun 28, 1 PM $ 0.000545
+0.42%
$ 544,970 $ 1,604
Jun 28, 12 PM $ 0.000543
+0.18%
$ 542,698 $ 1,597
Jun 28, 11 AM $ 0.000542
-1.33%
$ 541,717 $ 1,605
Jun 28, 10 AM $ 0.000544
+0.76%
$ 544,458 $ 1,319
Jun 28, 9 AM $ 0.00054
-0.03%
$ 540,335 $ 1,316
Jun 28, 8 AM $ 0.000541
-0.37%
$ 540,523 $ 1,307
Jun 28, 7 AM $ 0.000543
+0.78%
$ 542,542 $ 1,560
Jun 28, 6 AM $ 0.000538
+0.00%
$ 538,329 $ 1,579
Jun 28, 5 AM $ 0.000538
+0.05%
$ 538,329 $ 1,579
Jun 28, 4 AM $ 0.000538
+0.40%
$ 538,039 $ 1,585
Jun 28, 3 AM $ 0.000536
-0.88%
$ 535,910 $ 1,666
Jun 28, 2 AM $ 0.000541
-0.66%
$ 540,650 $ 1,752
Jun 28, 1 AM $ 0.000544
-0.05%
$ 544,239 $ 1,525
Jun 28, 12 AM $ 0.000545
-0.08%
$ 544,532 $ 1,513
Jun 27, 11 PM $ 0.000545
-4.18%
$ 544,980 $ 1,490
Jun 27, 10 PM $ 0.000569
-1.34%
$ 568,780 $ 1,155
Jun 27, 9 PM $ 0.000577
+0.00%
$ 576,512 $ 247
Jun 27, 8 PM $ 0.000577
-4.56%
$ 576,512 $ 247
Jun 27, 7 PM $ 0.000604
+0.21%
$ 604,066 $ 251
Jun 27, 6 PM $ 0.000603
+8.14%
$ 602,825 $ 248
Jun 27, 5 PM $ 0.000557
-8.36%
$ 557,437 $ 309
Jun 27, 4 PM $ 0.000608
+0.00%
$ 608,305 $ 310
Jun 27, 3 PM $ 0.000608
+8.92%
$ 608,305 $ 345
Jun 27, 2 PM $ 0.000573
+0.00%
$ 573,333 $ 346
Jun 27, 1 PM $ 0.000573
+0.00%
$ 573,333 $ 327
Jun 27, 12 PM $ 0.000578
+0.00%
$ 577,572 $ 367
Jun 27, 11 AM $ 0.000578
+0.00%
$ 577,572 $ 375
Jun 27, 10 AM $ 0.000578
+0.00%
$ 577,572 $ 372
Jun 27, 9 AM $ 0.000608
-0.35%
$ 608,305 $ 397
Jun 27, 8 AM $ 0.00061
+0.00%
$ 610,425 $ 425
Jun 27, 7 AM $ 0.000609
+2.86%
$ 609,365 $ 421
Jun 27, 6 AM $ 0.000593
+0.00%
$ 593,469 $ 400
Jun 27, 5 AM $ 0.000593
+0.00%
$ 593,469 $ 408
Jun 27, 4 AM $ 0.000593
+2.74%
$ 593,469 $ 485
Jun 27, 3 AM $ 0.000578
+3.06%
$ 577,628 $ 815
Jun 27, 2 AM $ 0.00056
+0.38%
$ 560,461 $ 731
Jun 27, 1 AM $ 0.000558
+1.61%
$ 558,352 $ 730
Jun 27, 12 AM $ 0.000549
-6.95%
$ 549,496 $ 728