EMAIL Token Historical Data

EMT Page 29
Download
Date Close Price change Market cap Trading volume
Jun 14, 6 PM $ 0.000422
-1.04%
$ 422,359 $ 3,503
Jun 14, 5 PM $ 0.000427
+1.49%
$ 426,797 $ 3,553
Jun 14, 4 PM $ 0.000421
-8.06%
$ 420,518 $ 3,655
Jun 14, 3 PM $ 0.000473
+7.00%
$ 473,134 $ 1,007
Jun 14, 2 PM $ 0.000442
-1.81%
$ 442,168 $ 4,291
Jun 14, 1 PM $ 0.00045
+3.63%
$ 450,340 $ 4,204
Jun 14, 12 PM $ 0.000435
+1.50%
$ 434,566 $ 3,989
Jun 14, 11 AM $ 0.000428
+0.73%
$ 428,144 $ 4,129
Jun 14, 10 AM $ 0.000425
-0.29%
$ 425,041 $ 3,993
Jun 14, 9 AM $ 0.000426
-0.70%
$ 426,357 $ 4,282
Jun 14, 8 AM $ 0.000429
-0.34%
$ 429,356 $ 4,317
Jun 14, 7 AM $ 0.000431
-1.81%
$ 430,801 $ 4,240
Jun 14, 6 AM $ 0.000439
+3.23%
$ 438,739 $ 4,313
Jun 14, 5 AM $ 0.000425
-1.31%
$ 425,001 $ 4,632
Jun 14, 4 AM $ 0.000431
-1.55%
$ 430,627 $ 6,765
Jun 14, 3 AM $ 0.000437
+1.46%
$ 437,392 $ 7,124
Jun 14, 2 AM $ 0.000431
+0.83%
$ 431,110 $ 7,569
Jun 14, 1 AM $ 0.000428
-0.26%
$ 427,559 $ 7,662
Jun 14, 12 AM $ 0.000429
-3.16%
$ 428,685 $ 7,623
Jun 13, 11 PM $ 0.000443
+0.29%
$ 442,654 $ 7,457
Jun 13, 10 PM $ 0.000441
+1.16%
$ 441,365 $ 7,461
Jun 13, 9 PM $ 0.000436
+1.10%
$ 436,288 $ 7,313
Jun 13, 8 PM $ 0.000432
+1.08%
$ 431,562 $ 6,527
Jun 13, 7 PM $ 0.000427
+1.00%
$ 426,935 $ 6,542
Jun 13, 6 PM $ 0.000423
+1.05%
$ 422,719 $ 6,442
Jun 13, 5 PM $ 0.000418
+0.00%
$ 418,333 $ 6,460
Jun 13, 4 PM $ 0.000419
-0.57%
$ 419,483 $ 5,734
Jun 13, 3 PM $ 0.000422
+3.28%
$ 421,890 $ 6,236
Jun 13, 2 PM $ 0.000408
-1.26%
$ 407,762 $ 6,073
Jun 13, 1 PM $ 0.000413
-1.84%
$ 412,981 $ 6,125
Jun 13, 12 PM $ 0.000416
-1.75%
$ 416,462 $ 6,236
Jun 13, 11 AM $ 0.000424
+2.12%
$ 423,896 $ 6,819
Jun 13, 10 AM $ 0.00041
-7.70%
$ 409,551 $ 7,332
Jun 13, 9 AM $ 0.000443
+6.44%
$ 443,416 $ 7,959
Jun 13, 8 AM $ 0.000417
+0.55%
$ 416,588 $ 8,033
Jun 13, 7 AM $ 0.000414
-1.22%
$ 414,290 $ 8,064
Jun 13, 6 AM $ 0.000419
+1.33%
$ 419,408 $ 7,799
Jun 13, 5 AM $ 0.000414
-8.90%
$ 413,974 $ 7,678
Jun 13, 4 AM $ 0.000454
-2.30%
$ 454,405 $ 5,488
Jun 13, 3 AM $ 0.000465
+0.29%
$ 465,113 $ 5,135
Jun 13, 2 AM $ 0.000464
-0.81%
$ 463,764 $ 4,712
Jun 13, 1 AM $ 0.000468
-0.88%
$ 467,553 $ 4,665
Jun 13, 12 AM $ 0.000472
+0.09%
$ 471,710 $ 4,523
Jun 12, 11 PM $ 0.000471
+0.16%
$ 471,289 $ 4,556
Jun 12, 10 PM $ 0.000471
-1.62%
$ 470,549 $ 5,261
Jun 12, 9 PM $ 0.000478
+0.52%
$ 478,311 $ 5,225
Jun 12, 8 PM $ 0.000476
+3.60%
$ 475,827 $ 4,794
Jun 12, 7 PM $ 0.000459
-4.86%
$ 459,293 $ 4,821
Jun 12, 6 PM $ 0.000483
+0.50%
$ 482,742 $ 4,765
Jun 12, 5 PM $ 0.00048
+1.65%
$ 480,320 $ 4,720