EMAIL Token Historical Data

EMT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 27, 12 AM $ 0.000549
-6.95%
$ 549,496 $ 728
Jun 26, 11 PM $ 0.000591
+0.00%
$ 590,511 $ 410
Jun 26, 10 PM $ 0.000591
+0.00%
$ 590,511 $ 784
Jun 26, 9 PM $ 0.000591
+0.02%
$ 590,511 $ 784
Jun 26, 8 PM $ 0.00059
+9.05%
$ 590,412 $ 784
Jun 26, 7 PM $ 0.000541
-2.68%
$ 541,427 $ 1,079
Jun 26, 6 PM $ 0.000552
-4.34%
$ 552,482 $ 1,095
Jun 26, 5 PM $ 0.00057
+2.01%
$ 570,127 $ 746
Jun 26, 4 PM $ 0.000559
+1.84%
$ 558,912 $ 1,076
Jun 26, 3 PM $ 0.000549
+0.88%
$ 548,787 $ 1,293
Jun 26, 2 PM $ 0.000544
+0.28%
$ 544,012 $ 2,090
Jun 26, 1 PM $ 0.000543
+0.03%
$ 542,509 $ 2,107
Jun 26, 12 PM $ 0.000542
-0.96%
$ 542,342 $ 2,457
Jun 26, 11 AM $ 0.000548
+0.02%
$ 547,602 $ 2,787
Jun 26, 10 AM $ 0.000547
-0.75%
$ 547,477 $ 2,822
Jun 26, 9 AM $ 0.000552
-0.24%
$ 551,618 $ 2,800
Jun 26, 8 AM $ 0.000553
+0.01%
$ 552,935 $ 2,803
Jun 26, 7 AM $ 0.000553
-0.22%
$ 552,859 $ 2,888
Jun 26, 6 AM $ 0.000558
+0.00%
$ 557,506 $ 3,081
Jun 26, 5 AM $ 0.000558
-2.16%
$ 557,513 $ 3,063
Jun 26, 4 AM $ 0.000557
+0.77%
$ 556,997 $ 2,943
Jun 26, 3 AM $ 0.000553
-1.64%
$ 552,731 $ 2,957
Jun 26, 2 AM $ 0.000562
-1.12%
$ 561,932 $ 3,201
Jun 26, 1 AM $ 0.000568
+0.02%
$ 568,298 $ 2,431
Jun 26, 12 AM $ 0.000568
+1.83%
$ 568,180 $ 3,201
Jun 25, 11 PM $ 0.000558
+2.14%
$ 557,960 $ 3,214
Jun 25, 10 PM $ 0.000546
+0.29%
$ 546,276 $ 3,214
Jun 25, 9 PM $ 0.000545
+0.00%
$ 544,696 $ 3,195
Jun 25, 8 PM $ 0.000545
+1.52%
$ 544,700 $ 3,198
Jun 25, 7 PM $ 0.000537
-7.52%
$ 536,521 $ 3,176
Jun 25, 6 PM $ 0.00058
-5.71%
$ 580,145 $ 1,420
Jun 25, 5 PM $ 0.000615
+12.15%
$ 615,299 $ 1,504
Jun 25, 4 PM $ 0.000549
-2.47%
$ 548,654 $ 3,238
Jun 25, 3 PM $ 0.000589
+3.87%
$ 589,376 $ 1,523
Jun 25, 2 PM $ 0.000567
-0.24%
$ 567,397 $ 2,248
Jun 25, 1 PM $ 0.000569
-0.38%
$ 568,783 $ 2,866
Jun 25, 12 PM $ 0.000571
-0.03%
$ 570,929 $ 2,934
Jun 25, 11 AM $ 0.000571
+2.37%
$ 571,122 $ 3,000
Jun 25, 10 AM $ 0.000558
-3.75%
$ 557,886 $ 3,364
Jun 25, 9 AM $ 0.00058
-1.83%
$ 579,639 $ 1,172
Jun 25, 8 AM $ 0.000593
+4.58%
$ 592,544 $ 1,116
Jun 25, 7 AM $ 0.000567
-0.03%
$ 566,600 $ 1,163
Jun 25, 6 AM $ 0.000566
+0.37%
$ 566,151 $ 1,086
Jun 25, 5 AM $ 0.000564
-0.13%
$ 564,082 $ 1,088
Jun 25, 4 AM $ 0.000565
-0.93%
$ 564,830 $ 1,080
Jun 25, 3 AM $ 0.00057
+0.82%
$ 570,128 $ 1,109
Jun 25, 2 AM $ 0.000565
+0.05%
$ 565,486 $ 2,993
Jun 25, 1 AM $ 0.000565
+1.46%
$ 565,203 $ 3,051
Jun 25, 12 AM $ 0.000557
+0.42%
$ 557,089 $ 3,090
Jun 24, 11 PM $ 0.000555
-0.20%
$ 554,764 $ 3,296