EMAIL Token Historical Data

EMT Page 31
Download
Date Close Price change Market cap Trading volume
Jun 10, 4 PM $ 0.000528
+0.05%
$ 527,541 $ 17,616
Jun 10, 3 PM $ 0.000527
-1.89%
$ 527,281 $ 17,813
Jun 10, 2 PM $ 0.000537
+1.51%
$ 537,430 $ 17,939
Jun 10, 1 PM $ 0.000529
+1.89%
$ 529,416 $ 18,533
Jun 10, 12 PM $ 0.00052
+1.68%
$ 519,591 $ 22,777
Jun 10, 11 AM $ 0.000511
-2.89%
$ 510,983 $ 25,473
Jun 10, 10 AM $ 0.000526
+1.20%
$ 526,166 $ 28,249
Jun 10, 9 AM $ 0.00052
-2.14%
$ 519,925 $ 34,969
Jun 10, 8 AM $ 0.000531
+0.75%
$ 531,311 $ 37,472
Jun 10, 7 AM $ 0.00054
+5.12%
$ 539,976 $ 14,130
Jun 10, 6 AM $ 0.000514
+4.20%
$ 513,668 $ 38,695
Jun 10, 5 AM $ 0.000493
-1.74%
$ 492,945 $ 39,774
Jun 10, 4 AM $ 0.000501
+6.87%
$ 500,626 $ 16,819
Jun 10, 3 AM $ 0.000468
+0.46%
$ 468,429 $ 60,327
Jun 10, 2 AM $ 0.000466
-0.70%
$ 466,299 $ 76,245
Jun 10, 1 AM $ 0.00047
-0.46%
$ 469,584 $ 79,855
Jun 10, 12 AM $ 0.000472
+1.89%
$ 471,740 $ 84,570
Jun 9, 11 PM $ 0.000463
+0.74%
$ 462,986 $ 85,493
Jun 9, 10 PM $ 0.00046
-6.14%
$ 459,568 $ 77,346
Jun 9, 9 PM $ 0.00049
+2.20%
$ 489,616 $ 34,762
Jun 9, 8 PM $ 0.000472
+7.71%
$ 471,885 $ 76,900
Jun 9, 7 PM $ 0.000438
-11.26%
$ 438,104 $ 85,540
Jun 9, 6 PM $ 0.000493
+13.53%
$ 492,666 $ 35,240
Jun 9, 5 PM $ 0.000462
-5.77%
$ 462,249 $ 35,970
Jun 9, 4 PM $ 0.000491
+2.60%
$ 490,570 $ 78,341
Jun 9, 3 PM $ 0.000478
-4.52%
$ 478,158 $ 87,419
Jun 9, 2 PM $ 0.000517
+1.11%
$ 516,899 $ 88,372
Jun 9, 1 PM $ 0.000511
+4.95%
$ 511,231 $ 90,058
Jun 9, 12 PM $ 0.000487
-4.54%
$ 487,101 $ 88,042
Jun 9, 11 AM $ 0.000511
-2.68%
$ 511,383 $ 79,843
Jun 9, 10 AM $ 0.000542
-9.37%
$ 542,229 $ 38,101
Jun 9, 9 AM $ 0.00061
-16.05%
$ 609,820 $ 90,702
Jun 9, 8 AM $ 0.000714
-4.17%
$ 713,698 $ 95,478
Jun 9, 7 AM $ 0.000745
-3.88%
$ 744,760 $ 95,676
Jun 9, 6 AM $ 0.000775
+3.08%
$ 774,802 $ 81,677
Jun 9, 5 AM $ 0.000752
+7.57%
$ 751,686 $ 81,340
Jun 9, 4 AM $ 0.000747
-12.51%
$ 746,726 $ 51,859
Jun 9, 3 AM $ 0.000848
+14.99%
$ 847,818 $ 83,280
Jun 9, 2 AM $ 0.000737
+4.55%
$ 737,274 $ 52,350
Jun 9, 1 AM $ 0.000705
+17.02%
$ 705,204 $ 48,235
Jun 9, 12 AM $ 0.000603
+8.73%
$ 602,659 $ 43,478
Jun 8, 11 PM $ 0.000554
-0.46%
$ 554,247 $ 49,676
Jun 8, 10 PM $ 0.000557
-7.34%
$ 556,823 $ 49,604
Jun 8, 9 PM $ 0.000601
-1.11%
$ 600,956 $ 42,248
Jun 8, 8 PM $ 0.000575
-5.73%
$ 574,800 $ 42,870
Jun 8, 7 PM $ 0.000608
-3.19%
$ 607,621 $ 18,452
Jun 8, 6 PM $ 0.000601
+13.53%
$ 600,982 $ 41,135
Jun 8, 5 PM $ 0.000598
+3.92%
$ 597,557 $ 36,647
Jun 8, 4 PM $ 0.000575
+2.69%
$ 574,993 $ 35,802
Jun 8, 3 PM $ 0.00056
+1.49%
$ 559,908 $ 41,269