EMAIL Token Historical Data

EMT Page 27
Download
Date Close Price change Market cap Trading volume
Jun 18, 8 PM $ 0.000512
+0.40%
$ 512,490 $ 3,375
Jun 18, 7 PM $ 0.00051
-0.02%
$ 510,441 $ 3,399
Jun 18, 6 PM $ 0.00051
-0.39%
$ 510,486 $ 3,447
Jun 18, 5 PM $ 0.000503
+0.66%
$ 503,367 $ 3,450
Jun 18, 4 PM $ 0.0005
-2.07%
$ 500,085 $ 3,964
Jun 18, 3 PM $ 0.000511
+0.08%
$ 510,649 $ 4,016
Jun 18, 2 PM $ 0.00051
-0.48%
$ 510,257 $ 4,604
Jun 18, 1 PM $ 0.000513
+1.25%
$ 512,729 $ 4,865
Jun 18, 12 PM $ 0.000506
+0.26%
$ 506,377 $ 4,309
Jun 18, 11 AM $ 0.000505
-1.63%
$ 505,053 $ 4,188
Jun 18, 10 AM $ 0.000513
+2.91%
$ 513,398 $ 4,310
Jun 18, 9 AM $ 0.000499
+0.14%
$ 498,903 $ 4,283
Jun 18, 8 AM $ 0.000498
+1.29%
$ 498,223 $ 4,256
Jun 18, 7 AM $ 0.000492
+0.09%
$ 491,887 $ 3,965
Jun 18, 6 AM $ 0.000491
-1.07%
$ 491,426 $ 3,984
Jun 18, 5 AM $ 0.000496
+2.14%
$ 495,731 $ 3,884
Jun 18, 4 AM $ 0.000485
+0.00%
$ 485,361 $ 3,997
Jun 18, 3 AM $ 0.000485
-1.03%
$ 485,364 $ 3,998
Jun 18, 2 AM $ 0.00049
-1.44%
$ 490,391 $ 4,274
Jun 18, 1 AM $ 0.000498
+0.15%
$ 497,962 $ 4,091
Jun 18, 12 AM $ 0.000497
+0.03%
$ 497,214 $ 4,254
Jun 17, 11 PM $ 0.000497
+0.00%
$ 497,053 $ 4,829
Jun 17, 10 PM $ 0.000497
+0.00%
$ 497,035 $ 4,818
Jun 17, 9 PM $ 0.000497
+0.20%
$ 497,058 $ 4,832
Jun 17, 8 PM $ 0.000496
-1.64%
$ 496,063 $ 4,859
Jun 17, 7 PM $ 0.000504
-0.56%
$ 504,357 $ 5,456
Jun 17, 6 PM $ 0.000516
+2.94%
$ 515,583 $ 5,989
Jun 17, 5 PM $ 0.000501
+1.95%
$ 500,876 $ 6,083
Jun 17, 4 PM $ 0.000499
+0.23%
$ 499,079 $ 5,822
Jun 17, 3 PM $ 0.000498
-1.78%
$ 497,913 $ 5,661
Jun 17, 2 PM $ 0.000507
+2.65%
$ 507,481 $ 5,036
Jun 17, 1 PM $ 0.000494
-3.34%
$ 494,404 $ 5,069
Jun 17, 12 PM $ 0.000511
+2.83%
$ 511,470 $ 5,210
Jun 17, 11 AM $ 0.000497
+4.38%
$ 497,198 $ 4,959
Jun 17, 10 AM $ 0.000476
-0.45%
$ 476,301 $ 4,523
Jun 17, 9 AM $ 0.000478
+1.11%
$ 478,477 $ 4,981
Jun 17, 8 AM $ 0.000473
+0.39%
$ 473,232 $ 5,158
Jun 17, 7 AM $ 0.000471
-1.31%
$ 471,409 $ 5,215
Jun 17, 6 AM $ 0.000478
+1.45%
$ 477,650 $ 6,145
Jun 17, 5 AM $ 0.000471
-1.40%
$ 470,838 $ 6,464
Jun 17, 4 AM $ 0.000478
+0.98%
$ 477,537 $ 6,436
Jun 17, 3 AM $ 0.000473
-2.49%
$ 472,911 $ 6,525
Jun 17, 2 AM $ 0.000485
+1.73%
$ 484,976 $ 6,143
Jun 17, 1 AM $ 0.000477
-3.32%
$ 476,708 $ 6,207
Jun 17, 12 AM $ 0.000493
-1.10%
$ 493,054 $ 6,003
Jun 16, 11 PM $ 0.000499
+0.00%
$ 498,530 $ 5,940
Jun 16, 10 PM $ 0.000499
+1.84%
$ 498,538 $ 5,941
Jun 16, 9 PM $ 0.00049
+0.87%
$ 489,550 $ 5,924
Jun 16, 8 PM $ 0.000485
+3.71%
$ 485,310 $ 5,928
Jun 16, 7 PM $ 0.000468
+2.65%
$ 467,971 $ 4,765