EMAIL Token Historical Data

EMT Page 45
Download
Date Close Price change Market cap Trading volume
May 13, 12 AM $ 0.000544
+0.03%
$ 543,565 $ 5,960
May 12, 11 PM $ 0.000543
-1.30%
$ 543,386 $ 7,195
May 12, 10 PM $ 0.000551
+0.05%
$ 550,525 $ 7,133
May 12, 9 PM $ 0.00055
-0.06%
$ 550,246 $ 7,130
May 12, 8 PM $ 0.000551
+0.00%
$ 550,567 $ 7,135
May 12, 7 PM $ 0.000551
+1.63%
$ 550,554 $ 7,134
May 12, 6 PM $ 0.000542
-0.72%
$ 541,702 $ 7,234
May 12, 5 PM $ 0.000546
-0.86%
$ 545,643 $ 7,756
May 12, 4 PM $ 0.00055
+2.15%
$ 550,350 $ 7,903
May 12, 3 PM $ 0.000539
+0.55%
$ 538,757 $ 8,027
May 12, 2 PM $ 0.000536
-1.58%
$ 535,806 $ 8,117
May 12, 1 PM $ 0.000546
-0.05%
$ 545,593 $ 6,035
May 12, 12 PM $ 0.000546
+0.10%
$ 545,864 $ 6,818
May 12, 11 AM $ 0.000545
-0.01%
$ 545,312 $ 6,803
May 12, 10 AM $ 0.000545
-0.18%
$ 545,357 $ 6,819
May 12, 9 AM $ 0.000546
-2.24%
$ 546,318 $ 6,726
May 12, 8 AM $ 0.000559
+0.44%
$ 558,844 $ 6,803
May 12, 7 AM $ 0.000556
+1.77%
$ 556,373 $ 6,899
May 12, 6 AM $ 0.000547
+1.33%
$ 546,691 $ 7,148
May 12, 5 AM $ 0.00054
-0.72%
$ 539,514 $ 8,449
May 12, 4 AM $ 0.000543
-1.12%
$ 543,413 $ 10,702
May 12, 3 AM $ 0.00055
-1.76%
$ 549,550 $ 10,857
May 12, 2 AM $ 0.000559
-1.20%
$ 559,391 $ 7,677
May 12, 1 AM $ 0.000566
-0.03%
$ 566,207 $ 8,076
May 12, 12 AM $ 0.000566
+2.47%
$ 566,397 $ 9,674
May 11, 11 PM $ 0.000553
-1.18%
$ 552,727 $ 13,489
May 11, 10 PM $ 0.000559
+0.03%
$ 559,353 $ 13,902
May 11, 9 PM $ 0.000559
+1.18%
$ 559,202 $ 13,945
May 11, 8 PM $ 0.000553
-0.02%
$ 552,704 $ 14,227
May 11, 7 PM $ 0.000553
-0.33%
$ 552,805 $ 14,293
May 11, 6 PM $ 0.000555
-0.11%
$ 554,540 $ 14,819
May 11, 5 PM $ 0.000555
-0.04%
$ 555,177 $ 12,845
May 11, 4 PM $ 0.000555
+0.68%
$ 555,375 $ 13,650
May 11, 3 PM $ 0.000552
-1.76%
$ 551,600 $ 13,710
May 11, 2 PM $ 0.000562
+0.86%
$ 561,511 $ 16,545
May 11, 1 PM $ 0.000557
+0.01%
$ 556,724 $ 16,447
May 11, 12 PM $ 0.000557
-0.48%
$ 556,643 $ 15,673
May 11, 11 AM $ 0.000559
+0.00%
$ 559,341 $ 15,765
May 11, 10 AM $ 0.000559
+0.03%
$ 559,348 $ 15,774
May 11, 9 AM $ 0.000556
-1.02%
$ 556,112 $ 15,956
May 11, 8 AM $ 0.000562
-0.07%
$ 561,841 $ 15,909
May 11, 7 AM $ 0.000562
+0.34%
$ 562,233 $ 15,850
May 11, 6 AM $ 0.00056
+4.62%
$ 560,329 $ 15,844
May 11, 5 AM $ 0.000536
-2.32%
$ 535,582 $ 13,537
May 11, 4 AM $ 0.000548
-3.35%
$ 548,327 $ 12,140
May 11, 3 AM $ 0.000567
-0.55%
$ 567,320 $ 11,181
May 11, 2 AM $ 0.00057
+1.16%
$ 570,432 $ 11,169
May 11, 1 AM $ 0.000564
-2.22%
$ 563,887 $ 10,647
May 11, 12 AM $ 0.000577
+0.73%
$ 576,705 $ 7,692
May 10, 11 PM $ 0.000573
+1.97%
$ 572,534 $ 7,697