EMAIL Token Historical Data

EMT Page 33
Download
Date Close Price change Market cap Trading volume
Feb 17, 2 AM $ 0.000549
-1.21%
$ 548,993 $ 11,458
Feb 17, 1 AM $ 0.000556
+1.08%
$ 555,690 $ 11,583
Feb 17, 12 AM $ 0.00055
-0.41%
$ 549,774 $ 12,634
Feb 16, 11 PM $ 0.000552
+0.00%
$ 552,021 $ 13,081
Feb 16, 10 PM $ 0.000552
+0.01%
$ 552,024 $ 13,068
Feb 16, 9 PM $ 0.000552
+0.00%
$ 551,975 $ 12,943
Feb 16, 8 PM $ 0.000552
+0.89%
$ 551,963 $ 13,074
Feb 16, 7 PM $ 0.000547
+0.04%
$ 547,095 $ 12,970
Feb 16, 6 PM $ 0.000547
+1.42%
$ 546,886 $ 12,984
Feb 16, 5 PM $ 0.000539
-1.76%
$ 539,230 $ 12,954
Feb 16, 4 PM $ 0.000549
+1.15%
$ 548,887 $ 12,530
Feb 16, 3 PM $ 0.000543
-0.89%
$ 542,642 $ 11,795
Feb 16, 2 PM $ 0.000548
+0.97%
$ 547,529 $ 12,047
Feb 16, 1 PM $ 0.000542
+0.34%
$ 542,248 $ 12,948
Feb 16, 12 PM $ 0.00054
-0.04%
$ 540,416 $ 13,253
Feb 16, 11 AM $ 0.000541
-0.17%
$ 541,793 $ 13,338
Feb 16, 10 AM $ 0.000542
-0.73%
$ 540,434 $ 13,864
Feb 16, 9 AM $ 0.000546
-0.05%
$ 545,549 $ 13,813
Feb 16, 8 AM $ 0.000546
+0.29%
$ 544,887 $ 13,831
Feb 16, 7 AM $ 0.000544
-4.89%
$ 544,219 $ 13,843
Feb 16, 6 AM $ 0.000572
+2.98%
$ 572,179 $ 13,911
Feb 16, 5 AM $ 0.000574
-0.01%
$ 574,258 $ 14,029
Feb 16, 4 AM $ 0.000574
+0.39%
$ 574,297 $ 14,004
Feb 16, 3 AM $ 0.000572
+0.21%
$ 572,070 $ 14,563
Feb 16, 2 AM $ 0.000571
-0.68%
$ 570,853 $ 14,584
Feb 16, 1 AM $ 0.000575
-2.16%
$ 574,756 $ 15,326
Feb 16, 12 AM $ 0.000587
+0.32%
$ 587,440 $ 14,196
Feb 15, 11 PM $ 0.000586
+0.91%
$ 585,537 $ 13,882
Feb 15, 10 PM $ 0.00058
-0.05%
$ 580,273 $ 13,830
Feb 15, 9 PM $ 0.000581
+0.00%
$ 580,590 $ 14,325
Feb 15, 8 PM $ 0.000581
+0.40%
$ 580,600 $ 14,230
Feb 15, 7 PM $ 0.000578
-1.30%
$ 578,258 $ 14,250
Feb 15, 6 PM $ 0.000586
-1.72%
$ 584,696 $ 14,263
Feb 15, 5 PM $ 0.000596
-1.00%
$ 596,129 $ 14,435
Feb 15, 4 PM $ 0.000602
-0.80%
$ 602,128 $ 14,635
Feb 15, 3 PM $ 0.000607
-0.07%
$ 606,977 $ 15,962
Feb 15, 2 PM $ 0.000604
-0.07%
$ 604,190 $ 18,556
Feb 15, 1 PM $ 0.000601
-1.02%
$ 591,403 $ 17,792
Feb 15, 12 PM $ 0.000607
+0.62%
$ 606,718 $ 17,784
Feb 15, 11 AM $ 0.000603
-0.18%
$ 603,000 $ 15,447
Feb 15, 10 AM $ 0.000604
-0.07%
$ 604,058 $ 17,747
Feb 15, 9 AM $ 0.000604
-0.13%
$ 604,483 $ 17,795
Feb 15, 8 AM $ 0.000605
-0.47%
$ 605,238 $ 19,530
Feb 15, 7 AM $ 0.000608
+0.05%
$ 608,122 $ 19,855
Feb 15, 6 AM $ 0.000608
-0.20%
$ 607,813 $ 20,652
Feb 15, 5 AM $ 0.000609
+3.02%
$ 609,022 $ 21,558
Feb 15, 4 AM $ 0.000591
+2.21%
$ 590,702 $ 21,806
Feb 15, 3 AM $ 0.000578
-0.74%
$ 578,386 $ 21,307
Feb 15, 2 AM $ 0.000583
+0.35%
$ 582,683 $ 21,810
Feb 15, 1 AM $ 0.000581
+0.01%
$ 579,518 $ 21,575