EMAIL Token Historical Data

EMT Page 28
Download
Date Close Price change Market cap Trading volume
Feb 27, 6 AM $ 0.000583
+0.95%
$ 582,831 $ 15,453
Feb 27, 5 AM $ 0.000577
-2.11%
$ 577,333 $ 16,038
Feb 27, 4 AM $ 0.00059
+2.98%
$ 589,768 $ 15,589
Feb 27, 3 AM $ 0.000573
+2.82%
$ 572,691 $ 14,753
Feb 27, 2 AM $ 0.000557
-1.50%
$ 556,980 $ 14,618
Feb 27, 1 AM $ 0.000565
+0.17%
$ 565,476 $ 14,590
Feb 27, 12 AM $ 0.000565
-0.51%
$ 564,535 $ 14,853
Feb 26, 11 PM $ 0.000567
-0.20%
$ 567,437 $ 14,772
Feb 26, 10 PM $ 0.000569
+0.19%
$ 568,536 $ 14,805
Feb 26, 9 PM $ 0.000567
-1.93%
$ 567,449 $ 14,880
Feb 26, 8 PM $ 0.000582
-0.62%
$ 582,438 $ 14,771
Feb 26, 7 PM $ 0.000586
+1.55%
$ 586,091 $ 14,712
Feb 26, 6 PM $ 0.000577
+1.97%
$ 577,163 $ 14,694
Feb 26, 5 PM $ 0.000566
+1.85%
$ 566,006 $ 14,783
Feb 26, 4 PM $ 0.000556
+1.40%
$ 555,717 $ 14,265
Feb 26, 3 PM $ 0.000549
+1.59%
$ 548,733 $ 14,500
Feb 26, 2 PM $ 0.00054
-0.82%
$ 540,128 $ 13,286
Feb 26, 1 PM $ 0.000545
-1.04%
$ 544,617 $ 13,257
Feb 26, 12 PM $ 0.00055
+2.98%
$ 550,345 $ 13,062
Feb 26, 11 AM $ 0.000534
-0.03%
$ 534,416 $ 13,628
Feb 26, 10 AM $ 0.000535
+2.37%
$ 534,583 $ 16,409
Feb 26, 9 AM $ 0.000522
+0.17%
$ 522,184 $ 14,967
Feb 26, 8 AM $ 0.000521
+1.22%
$ 521,304 $ 14,967
Feb 26, 7 AM $ 0.000515
-0.16%
$ 515,034 $ 14,414
Feb 26, 6 AM $ 0.000516
+0.46%
$ 515,863 $ 14,307
Feb 26, 5 AM $ 0.000514
+0.00%
$ 513,504 $ 13,625
Feb 26, 4 AM $ 0.000514
-1.23%
$ 513,514 $ 13,651
Feb 26, 3 AM $ 0.00052
-0.07%
$ 519,886 $ 13,695
Feb 26, 2 AM $ 0.00052
+0.76%
$ 520,255 $ 14,518
Feb 26, 1 AM $ 0.000516
-0.19%
$ 516,349 $ 14,366
Feb 26, 12 AM $ 0.000517
-0.51%
$ 517,346 $ 14,102
Feb 25, 11 PM $ 0.000519
-0.25%
$ 518,899 $ 14,084
Feb 25, 10 PM $ 0.000519
+0.15%
$ 519,089 $ 14,069
Feb 25, 9 PM $ 0.000518
-0.23%
$ 518,295 $ 14,107
Feb 25, 8 PM $ 0.000519
+0.59%
$ 519,474 $ 14,172
Feb 25, 7 PM $ 0.000516
-0.28%
$ 516,431 $ 14,181
Feb 25, 6 PM $ 0.000518
-0.89%
$ 517,878 $ 14,204
Feb 25, 5 PM $ 0.000523
+1.23%
$ 522,540 $ 14,061
Feb 25, 4 PM $ 0.000516
+5.08%
$ 516,182 $ 14,049
Feb 25, 3 PM $ 0.000491
-0.88%
$ 491,249 $ 13,663
Feb 25, 2 PM $ 0.000496
-0.03%
$ 496,621 $ 13,636
Feb 25, 1 PM $ 0.000496
+2.31%
$ 495,739 $ 13,582
Feb 25, 12 PM $ 0.000485
-15.20%
$ 484,525 $ 13,442
Feb 25, 11 AM $ 0.000571
+2.32%
$ 571,030 $ 650
Feb 25, 10 AM $ 0.000558
+0.09%
$ 558,062 $ 9,923
Feb 25, 9 AM $ 0.000559
-0.03%
$ 558,739 $ 9,983
Feb 25, 8 AM $ 0.000559
+0.20%
$ 558,929 $ 10,017
Feb 25, 7 AM $ 0.000558
-0.21%
$ 557,822 $ 10,085
Feb 25, 6 AM $ 0.000559
+0.16%
$ 559,022 $ 10,160
Feb 25, 5 AM $ 0.000557
-0.03%
$ 557,001 $ 10,118