EMAIL Token Historical Data

EMT Page 28
Download
Date Close Price change Market cap Trading volume
Jun 16, 7 PM $ 0.000468
+2.65%
$ 467,971 $ 4,765
Jun 16, 6 PM $ 0.000456
-2.06%
$ 455,903 $ 3,905
Jun 16, 5 PM $ 0.000465
-0.40%
$ 465,079 $ 1,979
Jun 16, 4 PM $ 0.000467
+2.26%
$ 466,938 $ 3,394
Jun 16, 3 PM $ 0.000457
-1.76%
$ 456,630 $ 3,316
Jun 16, 2 PM $ 0.000465
+0.01%
$ 464,800 $ 4,147
Jun 16, 1 PM $ 0.000465
+3.01%
$ 464,764 $ 4,835
Jun 16, 12 PM $ 0.000451
+0.72%
$ 451,189 $ 4,495
Jun 16, 11 AM $ 0.000448
+1.45%
$ 447,949 $ 4,678
Jun 16, 10 AM $ 0.000442
-0.40%
$ 441,525 $ 5,004
Jun 16, 9 AM $ 0.000443
+0.86%
$ 443,303 $ 4,815
Jun 16, 8 AM $ 0.00044
-2.42%
$ 439,537 $ 4,709
Jun 16, 7 AM $ 0.00045
+6.35%
$ 450,443 $ 4,675
Jun 16, 6 AM $ 0.000424
-3.67%
$ 423,539 $ 3,551
Jun 16, 5 AM $ 0.00044
+0.08%
$ 440,014 $ 3,236
Jun 16, 4 AM $ 0.00044
-2.64%
$ 439,655 $ 3,142
Jun 16, 3 AM $ 0.000452
+0.22%
$ 451,596 $ 3,317
Jun 16, 2 AM $ 0.000451
-0.16%
$ 450,605 $ 3,676
Jun 16, 1 AM $ 0.000451
-0.32%
$ 451,338 $ 3,877
Jun 16, 12 AM $ 0.000453
+0.62%
$ 452,777 $ 3,924
Jun 15, 11 PM $ 0.00045
+1.37%
$ 449,970 $ 4,103
Jun 15, 10 PM $ 0.000444
+0.11%
$ 443,887 $ 4,099
Jun 15, 9 PM $ 0.000443
-1.41%
$ 443,416 $ 4,097
Jun 15, 8 PM $ 0.00045
+1.43%
$ 449,744 $ 4,211
Jun 15, 7 PM $ 0.000443
-0.67%
$ 443,396 $ 4,632
Jun 15, 6 PM $ 0.000446
-1.58%
$ 446,370 $ 4,824
Jun 15, 5 PM $ 0.000454
+1.08%
$ 453,551 $ 4,819
Jun 15, 4 PM $ 0.000449
+2.02%
$ 448,710 $ 4,747
Jun 15, 3 PM $ 0.00044
-0.43%
$ 439,822 $ 4,834
Jun 15, 2 PM $ 0.000462
+3.58%
$ 462,300 $ 2,045
Jun 15, 1 PM $ 0.000446
+1.85%
$ 446,341 $ 3,563
Jun 15, 12 PM $ 0.000438
-0.43%
$ 438,245 $ 3,747
Jun 15, 11 AM $ 0.00044
+3.24%
$ 440,147 $ 3,633
Jun 15, 10 AM $ 0.000426
-1.11%
$ 426,353 $ 3,485
Jun 15, 9 AM $ 0.000431
-1.31%
$ 431,126 $ 3,505
Jun 15, 8 AM $ 0.000437
+1.14%
$ 436,837 $ 3,472
Jun 15, 7 AM $ 0.000432
-1.12%
$ 431,926 $ 3,583
Jun 15, 6 AM $ 0.000437
+0.37%
$ 436,818 $ 3,790
Jun 15, 5 AM $ 0.000435
+3.21%
$ 435,220 $ 3,863
Jun 15, 4 AM $ 0.000422
-2.21%
$ 421,682 $ 3,828
Jun 15, 3 AM $ 0.000431
-1.63%
$ 431,200 $ 3,731
Jun 15, 2 AM $ 0.000438
+2.96%
$ 438,367 $ 3,337
Jun 15, 1 AM $ 0.000426
-1.48%
$ 425,755 $ 3,190
Jun 15, 12 AM $ 0.000432
+0.24%
$ 432,139 $ 3,329
Jun 14, 11 PM $ 0.000431
+0.54%
$ 431,085 $ 3,368
Jun 14, 10 PM $ 0.000429
+0.44%
$ 428,786 $ 3,430
Jun 14, 9 PM $ 0.000427
+1.92%
$ 426,926 $ 3,613
Jun 14, 8 PM $ 0.00041
-2.15%
$ 410,142 $ 4,433
Jun 14, 7 PM $ 0.000419
-0.76%
$ 419,142 $ 4,424
Jun 14, 6 PM $ 0.000422
-1.04%
$ 422,359 $ 3,503