EMAIL Token Historical Data

EMT Page 38
Download
Date Close Price change Market cap Trading volume
Feb 6, 10 PM $ 0.000608
+0.15%
$ 607,917 $ 22,084
Feb 6, 9 PM $ 0.000607
+0.20%
$ 606,998 $ 21,851
Feb 6, 8 PM $ 0.000606
-1.77%
$ 605,813 $ 21,556
Feb 6, 7 PM $ 0.000617
+2.92%
$ 600,345 $ 21,155
Feb 6, 6 PM $ 0.000599
+8.89%
$ 599,268 $ 20,739
Feb 6, 5 PM $ 0.000549
+0.63%
$ 549,310 $ 19,330
Feb 6, 4 PM $ 0.000546
+1.63%
$ 545,867 $ 19,260
Feb 6, 3 PM $ 0.000537
+1.83%
$ 537,133 $ 19,192
Feb 6, 2 PM $ 0.000532
-2.12%
$ 532,209 $ 19,487
Feb 6, 1 PM $ 0.000543
-0.22%
$ 543,202 $ 19,120
Feb 6, 12 PM $ 0.000544
-0.21%
$ 544,365 $ 19,039
Feb 6, 11 AM $ 0.000546
-0.04%
$ 545,532 $ 19,353
Feb 6, 10 AM $ 0.000546
-0.44%
$ 545,725 $ 20,745
Feb 6, 9 AM $ 0.000548
+0.31%
$ 547,176 $ 26,818
Feb 6, 8 AM $ 0.000546
-0.57%
$ 546,404 $ 26,445
Feb 6, 7 AM $ 0.000548
+3.64%
$ 547,947 $ 26,042
Feb 6, 6 AM $ 0.00053
-3.40%
$ 529,800 $ 21,634
Feb 6, 5 AM $ 0.000548
+0.31%
$ 548,445 $ 25,581
Feb 6, 4 AM $ 0.000547
-0.01%
$ 546,742 $ 25,056
Feb 6, 3 AM $ 0.000547
+1.38%
$ 546,821 $ 25,033
Feb 6, 2 AM $ 0.000539
+0.94%
$ 539,352 $ 24,991
Feb 6, 1 AM $ 0.000534
-0.08%
$ 534,306 $ 24,959
Feb 6, 12 AM $ 0.000535
-0.13%
$ 534,747 $ 24,733
Feb 5, 11 PM $ 0.000535
+2.41%
$ 535,436 $ 24,842
Feb 5, 10 PM $ 0.000523
-1.71%
$ 522,822 $ 24,812
Feb 5, 9 PM $ 0.000532
-0.54%
$ 532,845 $ 24,805
Feb 5, 8 PM $ 0.000536
+0.33%
$ 535,741 $ 24,830
Feb 5, 7 PM $ 0.000534
-3.90%
$ 533,992 $ 24,727
Feb 5, 6 PM $ 0.000556
-3.73%
$ 555,687 $ 24,728
Feb 5, 5 PM $ 0.000577
-0.97%
$ 577,234 $ 23,471
Feb 5, 4 PM $ 0.000588
+0.21%
$ 587,709 $ 23,593
Feb 5, 3 PM $ 0.000586
-2.55%
$ 586,476 $ 23,056
Feb 5, 2 PM $ 0.000602
+0.23%
$ 601,793 $ 22,402
Feb 5, 1 PM $ 0.0006
-0.37%
$ 600,384 $ 22,590
Feb 5, 12 PM $ 0.000603
-6.49%
$ 602,615 $ 22,234
Feb 5, 11 AM $ 0.000607
+3.88%
$ 606,726 $ 21,547
Feb 5, 10 AM $ 0.000584
-15.02%
$ 584,087 $ 19,870
Feb 5, 9 AM $ 0.000687
-0.37%
$ 687,314 $ 13,365
Feb 5, 8 AM $ 0.00069
-0.25%
$ 689,862 $ 13,460
Feb 5, 7 AM $ 0.000692
+1.69%
$ 692,392 $ 13,447
Feb 5, 6 AM $ 0.000681
+0.45%
$ 680,703 $ 13,509
Feb 5, 5 AM $ 0.000678
-0.10%
$ 677,672 $ 13,204
Feb 5, 4 AM $ 0.000677
-0.24%
$ 676,909 $ 13,218
Feb 5, 3 AM $ 0.000679
+0.29%
$ 678,504 $ 13,195
Feb 5, 2 AM $ 0.000678
-0.34%
$ 677,977 $ 13,405
Feb 5, 1 AM $ 0.00068
-0.20%
$ 680,256 $ 13,251
Feb 5, 12 AM $ 0.000682
+0.19%
$ 681,624 $ 13,288
Feb 4, 11 PM $ 0.00068
-0.20%
$ 680,314 $ 13,393
Feb 4, 10 PM $ 0.00068
-0.57%
$ 680,329 $ 13,377
Feb 4, 9 PM $ 0.000684
-0.28%
$ 685,223 $ 13,606