EMAIL Token Historical Data

EMT Page 30
Download
Date Close Price change Market cap Trading volume
Jun 12, 5 PM $ 0.00048
+1.65%
$ 480,320 $ 4,720
Jun 12, 4 PM $ 0.000473
-0.90%
$ 472,514 $ 4,724
Jun 12, 3 PM $ 0.000477
-1.28%
$ 476,819 $ 4,670
Jun 12, 2 PM $ 0.000483
+1.04%
$ 483,022 $ 4,669
Jun 12, 1 PM $ 0.000478
+0.04%
$ 478,048 $ 4,641
Jun 12, 12 PM $ 0.000478
+1.09%
$ 477,867 $ 4,657
Jun 12, 11 AM $ 0.000473
+4.04%
$ 472,732 $ 3,339
Jun 12, 10 AM $ 0.000454
-1.05%
$ 454,394 $ 2,629
Jun 12, 9 AM $ 0.000459
-2.26%
$ 459,213 $ 2,626
Jun 12, 8 AM $ 0.00047
-0.43%
$ 469,817 $ 3,053
Jun 12, 7 AM $ 0.000472
+0.62%
$ 471,850 $ 3,240
Jun 12, 6 AM $ 0.000469
-1.11%
$ 468,982 $ 3,240
Jun 12, 5 AM $ 0.000474
-6.09%
$ 474,253 $ 3,197
Jun 12, 4 AM $ 0.000505
+4.98%
$ 505,002 $ 1,808
Jun 12, 3 AM $ 0.000504
+0.14%
$ 504,143 $ 1,951
Jun 12, 2 AM $ 0.000503
+5.92%
$ 503,448 $ 1,953
Jun 12, 1 AM $ 0.000475
-0.66%
$ 475,304 $ 4,029
Jun 12, 12 AM $ 0.000486
+3.82%
$ 486,243 $ 3,991
Jun 11, 11 PM $ 0.000468
-3.22%
$ 468,350 $ 4,430
Jun 11, 10 PM $ 0.000484
+0.26%
$ 483,947 $ 3,611
Jun 11, 9 PM $ 0.000483
-1.06%
$ 482,709 $ 3,591
Jun 11, 8 PM $ 0.000488
-0.38%
$ 487,877 $ 3,476
Jun 11, 7 PM $ 0.00049
+1.89%
$ 489,751 $ 3,442
Jun 11, 6 PM $ 0.000481
-0.04%
$ 480,679 $ 3,634
Jun 11, 5 PM $ 0.000481
+0.90%
$ 480,871 $ 3,640
Jun 11, 4 PM $ 0.000477
-2.58%
$ 476,570 $ 3,717
Jun 11, 3 PM $ 0.000489
+2.41%
$ 489,191 $ 2,367
Jun 11, 2 PM $ 0.000478
+1.64%
$ 477,699 $ 4,227
Jun 11, 1 PM $ 0.00047
-4.48%
$ 469,969 $ 4,216
Jun 11, 12 PM $ 0.000492
+4.10%
$ 492,004 $ 4,946
Jun 11, 11 AM $ 0.000473
-1.06%
$ 472,618 $ 4,957
Jun 11, 10 AM $ 0.000478
-1.43%
$ 477,686 $ 5,128
Jun 11, 9 AM $ 0.000485
-1.52%
$ 484,638 $ 5,028
Jun 11, 8 AM $ 0.000492
-0.46%
$ 492,099 $ 5,009
Jun 11, 7 AM $ 0.000494
-6.29%
$ 494,364 $ 5,935
Jun 11, 6 AM $ 0.000528
+6.52%
$ 527,523 $ 2,862
Jun 11, 5 AM $ 0.000495
-1.11%
$ 495,223 $ 8,656
Jun 11, 4 AM $ 0.000501
-3.24%
$ 500,769 $ 9,390
Jun 11, 3 AM $ 0.000518
-0.77%
$ 517,526 $ 9,739
Jun 11, 2 AM $ 0.000522
+1.19%
$ 521,557 $ 9,841
Jun 11, 1 AM $ 0.000515
-0.13%
$ 515,448 $ 8,024
Jun 11, 12 AM $ 0.000516
-1.60%
$ 516,171 $ 8,040
Jun 10, 11 PM $ 0.000525
-7.69%
$ 524,588 $ 7,644
Jun 10, 10 PM $ 0.000568
+0.00%
$ 568,277 $ 4,489
Jun 10, 9 PM $ 0.000569
-0.12%
$ 569,223 $ 6,362
Jun 10, 8 PM $ 0.00057
+9.04%
$ 569,929 $ 4,529
Jun 10, 7 PM $ 0.000523
-2.03%
$ 522,672 $ 10,866
Jun 10, 6 PM $ 0.000534
-4.44%
$ 533,508 $ 10,910
Jun 10, 5 PM $ 0.000558
+5.83%
$ 558,295 $ 9,569
Jun 10, 4 PM $ 0.000528
+0.05%
$ 527,541 $ 17,616