EMAIL Token Historical Data

EMT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $ 0.00173
-2.67%
$ 1.73 million $ 13,642
Dec 3, 2025 $ 0.00155
-17.58%
$ 1.55 million $ 2,161
Dec 2, 2025 $ 0.00188
+14.15%
$ 1.88 million $ 4,158
Dec 1, 2025 $ 0.00165
-5.11%
$ 1.65 million $ 927
Nov 30, 2025 $ 0.00174
-8.62%
$ 1.74 million $ 1,040
Nov 29, 2025 $ 0.0019
+2.30%
$ 1.9 million $ 2,164
Nov 28, 2025 $ 0.00176
-5.05%
$ 1.85 million $ 8,698
Nov 27, 2025 $ 0.00192
+42.18%
$ 1.86 million $ 6,696
Nov 26, 2025 $ 0.00137
-8.49%
$ 1.35 million $ 3,175
Nov 25, 2025 $ 0.0015
-0.15%
$ 1.5 million $ 1,943
Nov 24, 2025 $ 0.0015
+3.34%
$ 1.5 million $ 568
Nov 23, 2025 $ 0.00142
-7.40%
$ 1.45 million $ 4,922
Nov 22, 2025 $ 0.00154
-4.65%
$ 1.54 million $ 3,727
Nov 21, 2025 $ 0.00166
+6.38%
$ 1.61 million $ 6,052
Nov 20, 2025 $ 0.00163
-32.52%
$ 1.56 million $ 21,614
Nov 19, 2025 $ 0.00202
+12.32%
$ 2.03 million $ 6,729
Nov 18, 2025 $ 0.00164
-23.15%
$ 1.8 million $ 1,230
Nov 17, 2025 $ 0.00214
+3.78%
$ 2.14 million $ 1,259
Nov 16, 2025 $ 0.00207
-4.41%
$ 2.06 million $ 1,811
Nov 15, 2025 $ 0.00217
-6.29%
$ 2.16 million $ 1,335
Nov 14, 2025 $ 0.0023
-3.32%
$ 2.31 million $ 3,274
Nov 13, 2025 $ 0.00237
+3.33%
$ 2.38 million $ 4,385
Nov 12, 2025 $ 0.00238
+1.30%
$ 2.38 million $ 16,629
Nov 11, 2025 $ 0.00242
+26.75%
$ 2.42 million $ 11,390
Nov 10, 2025 $ 0.00191
+3.82%
$ 1.91 million $ 2,582
Nov 9, 2025 $ 0.00184
-1.84%
$ 1.84 million $ 2,404
Nov 8, 2025 $ 0.00187
-6.58%
$ 1.87 million $ 1,679
Nov 7, 2025 $ 0.002
+0.26%
$ 2 million $ 2,921
Nov 6, 2025 $ 0.0021
+14.54%
$ 2.1 million $ 3,822
Nov 5, 2025 $ 0.00184
-13.79%
$ 1.84 million $ 5,515
Nov 4, 2025 $ 0.00213
+11.22%
$ 2.13 million $ 1,983
Nov 3, 2025 $ 0.00192
-4.28%
$ 1.92 million $ 838
Nov 2, 2025 $ 0.002
-0.50%
$ 2 million $ 1,635
Nov 1, 2025 $ 0.00201
-0.05%
$ 2.01 million $ 1,788
Oct 31, 2025 $ 0.00201
-3.51%
$ 2.01 million $ 667
Oct 30, 2025 $ 0.00209
-0.37%
$ 2.09 million $ 958
Oct 29, 2025 $ 0.00209
+0.41%
$ 2.09 million $ 799
Oct 28, 2025 $ 0.00209
-9.36%
$ 2.09 million $ 2,978
Oct 27, 2025 $ 0.0023
-3.30%
$ 2.3 million $ 6,167
Oct 26, 2025 $ 0.00238
+2.43%
$ 2.38 million $ 778
Oct 25, 2025 $ 0.00232
-4.27%
$ 2.32 million $ 2,480
Oct 24, 2025 $ 0.00243
+6.50%
$ 2.43 million $ 2,317
Oct 23, 2025 $ 0.00228
-4.57%
$ 2.28 million $ 2,908
Oct 22, 2025 $ 0.00251
-13.49%
$ 2.47 million $ 6,163
Oct 21, 2025 $ 0.00277
-5.94%
$ 2.9 million $ 212
Oct 20, 2025 $ 0.00295
+4.65%
$ 2.95 million $ 220
Oct 19, 2025 $ 0.00284
-2.76%
$ 2.82 million $ 87
Oct 18, 2025 $ 0.00292
+7.98%
$ 2.75 million $ 1,371
Oct 17, 2025 $ 0.0027
-6.30%
$ 2.7 million $ 1,067
Oct 16, 2025 $ 0.00273
-6.54%
$ 2.75 million $ 1,829