EMAIL Token Historical Data

EMT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 22, 10 PM $ 0.000556
-0.19%
$ 556,081 $ 2,806
Jun 22, 9 PM $ 0.000557
+0.08%
$ 557,167 $ 2,847
Jun 22, 8 PM $ 0.000557
+0.90%
$ 556,742 $ 2,827
Jun 22, 7 PM $ 0.000552
+1.06%
$ 551,761 $ 2,866
Jun 22, 6 PM $ 0.000546
-0.30%
$ 545,987 $ 2,982
Jun 22, 5 PM $ 0.000548
-4.50%
$ 547,639 $ 3,122
Jun 22, 4 PM $ 0.000573
-0.76%
$ 573,421 $ 1,697
Jun 22, 3 PM $ 0.00057
+3.84%
$ 569,523 $ 3,847
Jun 22, 2 PM $ 0.000548
-2.23%
$ 548,453 $ 3,771
Jun 22, 1 PM $ 0.000561
-3.85%
$ 560,975 $ 4,470
Jun 22, 12 PM $ 0.000583
-1.54%
$ 583,433 $ 4,107
Jun 22, 11 AM $ 0.000583
+4.08%
$ 582,976 $ 2,804
Jun 22, 10 AM $ 0.000555
-2.36%
$ 555,120 $ 5,914
Jun 22, 9 AM $ 0.000569
-3.40%
$ 568,689 $ 9,330
Jun 22, 8 AM $ 0.000586
+2.01%
$ 585,918 $ 10,882
Jun 22, 7 AM $ 0.000574
-1.62%
$ 574,375 $ 18,753
Jun 22, 6 AM $ 0.000584
+0.50%
$ 583,809 $ 18,346
Jun 22, 5 AM $ 0.000581
+0.03%
$ 580,923 $ 18,272
Jun 22, 4 AM $ 0.000581
+1.89%
$ 580,724 $ 18,223
Jun 22, 3 AM $ 0.00057
-2.42%
$ 569,960 $ 18,176
Jun 22, 2 AM $ 0.000584
-0.98%
$ 584,087 $ 18,166
Jun 22, 1 AM $ 0.00059
+3.15%
$ 589,886 $ 18,111
Jun 22, 12 AM $ 0.000572
-2.18%
$ 571,881 $ 18,108
Jun 21, 11 PM $ 0.000585
+0.00%
$ 584,614 $ 18,082
Jun 21, 10 PM $ 0.000585
+0.40%
$ 584,606 $ 18,085
Jun 21, 9 PM $ 0.0006
+0.00%
$ 600,018 $ 9,945
Jun 21, 8 PM $ 0.000582
-1.02%
$ 582,329 $ 15,724
Jun 21, 7 PM $ 0.000603
+0.18%
$ 603,198 $ 9,943
Jun 21, 6 PM $ 0.000602
+2.34%
$ 602,138 $ 9,925
Jun 21, 5 PM $ 0.000613
-2.48%
$ 612,739 $ 9,845
Jun 21, 4 PM $ 0.000611
+2.42%
$ 611,299 $ 17,201
Jun 21, 3 PM $ 0.000597
+1.15%
$ 596,862 $ 17,058
Jun 21, 2 PM $ 0.00059
-5.41%
$ 590,057 $ 16,999
Jun 21, 1 PM $ 0.000624
-3.13%
$ 623,810 $ 14,325
Jun 21, 12 PM $ 0.000644
-0.32%
$ 643,937 $ 8,827
Jun 21, 11 AM $ 0.000646
-1.23%
$ 646,026 $ 8,627
Jun 21, 10 AM $ 0.000622
+1.33%
$ 621,963 $ 14,850
Jun 21, 9 AM $ 0.000614
+4.14%
$ 613,793 $ 8,458
Jun 21, 8 AM $ 0.00064
+34.91%
$ 640,302 $ 5,451
Jun 21, 7 AM $ 0.000475
+0.05%
$ 474,616 $ 1,751
Jun 21, 6 AM $ 0.000474
+0.52%
$ 474,366 $ 1,763
Jun 21, 5 AM $ 0.000472
+0.38%
$ 471,903 $ 1,773
Jun 21, 4 AM $ 0.00047
-0.24%
$ 470,108 $ 3,522
Jun 21, 3 AM $ 0.000471
+0.03%
$ 471,219 $ 3,529
Jun 21, 2 AM $ 0.000471
-0.49%
$ 471,053 $ 3,791
Jun 21, 1 AM $ 0.000473
+0.44%
$ 473,356 $ 3,821
Jun 21, 12 AM $ 0.000471
-0.48%
$ 471,277 $ 3,772
Jun 20, 11 PM $ 0.000474
-0.01%
$ 473,538 $ 3,738
Jun 20, 10 PM $ 0.000474
-0.01%
$ 473,602 $ 3,871
Jun 20, 9 PM $ 0.000474
+0.00%
$ 473,635 $ 3,847