EMAIL Token Historical Data

EMT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $ 0.00296
+6.15%
$ 2.96 million $ 1,008
Oct 4, 2025 $ 0.00279
-1.55%
$ 2.79 million $ 14,361
Oct 3, 2025 $ 0.00285
-4.02%
$ 2.83 million $ 7,489
Oct 2, 2025 $ 0.00296
+1.95%
$ 2.96 million $ 15,740
Oct 1, 2025 $ 0.00277
-4.37%
$ 2.91 million $ 8,284
Sep 30, 2025 $ 0.00285
+0.01%
$ 2.9 million $ 16,694
Sep 29, 2025 $ 0.00285
+4.97%
$ 2.85 million $ 19,968
Sep 28, 2025 $ 0.00272
-6.55%
$ 2.72 million $ 8,497
Sep 27, 2025 $ 0.00291
+5.74%
$ 2.91 million $ 655
Sep 26, 2025 $ 0.00273
-6.66%
$ 2.75 million $ 3,523
Sep 25, 2025 $ 0.00293
-7.73%
$ 2.92 million $ 3,964
Sep 24, 2025 $ 0.00317
+3.76%
$ 3.17 million $ 906
Sep 23, 2025 $ 0.00302
-2.74%
$ 3.02 million $ 1,573
Sep 22, 2025 $ 0.00306
-2.96%
$ 3.08 million $ 3,311
Sep 21, 2025 $ 0.00315
-0.20%
$ 3.15 million $ 5,280
Sep 20, 2025 $ 0.00315
-0.17%
$ 3.16 million $ 3,100
Sep 19, 2025 $ 0.00319
+0.31%
$ 3.15 million $ 5,611
Sep 18, 2025 $ 0.00319
+0.82%
$ 3.18 million $ 20,112
Sep 17, 2025 $ 0.00317
-6.30%
$ 3.17 million $ 4,095
Sep 16, 2025 $ 0.00338
+1.05%
$ 3.38 million $ 3,487
Sep 15, 2025 $ 0.00334
+0.20%
$ 3.34 million $ 12,309
Sep 14, 2025 $ 0.00333
-3.99%
$ 3.33 million $ 1,583
Sep 13, 2025 $ 0.00341
+5.96%
$ 3.41 million $ 8,161
Sep 12, 2025 $ 0.00322
+0.49%
$ 3.22 million $ 3,699
Sep 11, 2025 $ 0.00321
-2.11%
$ 3.21 million $ 2,395
Sep 10, 2025 $ 0.00327
-2.63%
$ 3.27 million $ 8,163
Sep 9, 2025 $ 0.00336
+1.21%
$ 3.36 million $ 1,155
Sep 8, 2025 $ 0.00332
-2.42%
$ 3.32 million $ 3,198
Sep 7, 2025 $ 0.00341
+3.94%
$ 3.41 million $ 1,397
Sep 6, 2025 $ 0.00328
-3.32%
$ 3.28 million $ 2,968
Sep 5, 2025 $ 0.00339
+1.96%
$ 3.39 million $ 1,037
Sep 4, 2025 $ 0.00333
+1.43%
$ 3.32 million $ 2,812
Sep 3, 2025 $ 0.00328
-1.32%
$ 3.28 million $ 2,448
Sep 2, 2025 $ 0.00323
+1.56%
$ 3.32 million $ 1,682
Sep 1, 2025 $ 0.00318
-6.69%
$ 3.18 million $ 5,433
Aug 31, 2025 $ 0.00328
-0.95%
$ 3.41 million $ 2,244
Aug 30, 2025 $ 0.00331
-4.61%
$ 3.32 million $ 3,343
Aug 29, 2025 $ 0.00347
+1.74%
$ 3.47 million $ 2,615
Aug 28, 2025 $ 0.00341
-6.06%
$ 3.41 million $ 2,453
Aug 27, 2025 $ 0.00353
-6.74%
$ 3.53 million $ 7,510
Aug 26, 2025 $ 0.00373
-17.58%
$ 3.78 million $ 32,945
Aug 25, 2025 $ 0.00448
+24.47%
$ 4.53 million $ 13,117
Aug 24, 2025 $ 0.00339
-7.82%
$ 3.59 million $ 2,944
Aug 23, 2025 $ 0.00368
-1.76%
$ 3.68 million $ 1,313
Aug 22, 2025 $ 0.00374
+0.66%
$ 3.74 million $ 6,072
Aug 21, 2025 $ 0.00372
-4.74%
$ 3.72 million $ 3,191
Aug 20, 2025 $ 0.004
+5.55%
$ 4 million $ 11,264
Aug 19, 2025 $ 0.00379
+4.12%
$ 3.79 million $ 11,996
Aug 18, 2025 $ 0.00364
-1.75%
$ 3.64 million $ 4,491
Aug 17, 2025 $ 0.0037
-2.41%
$ 3.7 million $ 22,121