EMAIL Token Historical Data

EMT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 2, 3 PM $ 0.000469
-1.20%
$ 468,899 $ 3,862
Aug 2, 2 PM $ 0.000475
+0.40%
$ 474,607 $ 5,002
Aug 2, 1 PM $ 0.000473
+1.17%
$ 472,736 $ 5,054
Aug 2, 12 PM $ 0.000467
+2.53%
$ 467,277 $ 5,080
Aug 2, 11 AM $ 0.000456
-1.56%
$ 455,756 $ 3,635
Aug 2, 10 AM $ 0.000463
+1.16%
$ 462,961 $ 5,031
Aug 2, 9 AM $ 0.000458
+0.01%
$ 457,657 $ 4,414
Aug 2, 8 AM $ 0.000457
+0.12%
$ 456,811 $ 4,517
Aug 2, 7 AM $ 0.000457
-10.21%
$ 456,548 $ 4,420
Aug 2, 6 AM $ 0.000508
+10.05%
$ 508,436 $ 1,172
Aug 2, 5 AM $ 0.000462
-0.62%
$ 462,022 $ 3,647
Aug 2, 4 AM $ 0.000465
+0.00%
$ 464,884 $ 3,651
Aug 2, 3 AM $ 0.000465
+0.03%
$ 464,892 $ 3,652
Aug 2, 2 AM $ 0.000465
+1.08%
$ 464,739 $ 3,687
Aug 2, 1 AM $ 0.00046
-1.04%
$ 459,763 $ 3,699
Aug 2, 12 AM $ 0.000464
-0.74%
$ 464,227 $ 3,843
Aug 1, 11 PM $ 0.000468
-5.88%
$ 467,675 $ 3,815
Aug 1, 10 PM $ 0.000497
+0.00%
$ 496,905 $ 1,216
Aug 1, 9 PM $ 0.000497
+0.00%
$ 496,905 $ 859
Aug 1, 8 PM $ 0.000497
-2.67%
$ 496,905 $ 859
Aug 1, 7 PM $ 0.000511
+6.66%
$ 510,533 $ 1,290
Aug 1, 6 PM $ 0.000479
+2.33%
$ 478,656 $ 2,885
Aug 1, 5 PM $ 0.000468
-5.86%
$ 467,768 $ 2,368
Aug 1, 4 PM $ 0.000497
-4.05%
$ 496,905 $ 1,086
Aug 1, 3 PM $ 0.000518
+15.18%
$ 517,871 $ 1,087
Aug 1, 2 PM $ 0.00045
+0.21%
$ 449,628 $ 2,111
Aug 1, 1 PM $ 0.000449
-0.85%
$ 448,684 $ 2,377
Aug 1, 12 PM $ 0.000453
-2.17%
$ 452,517 $ 2,327
Aug 1, 11 AM $ 0.000463
+1.17%
$ 462,552 $ 2,289
Aug 1, 10 AM $ 0.000457
+0.67%
$ 457,220 $ 2,302
Aug 1, 9 AM $ 0.000454
-3.72%
$ 454,193 $ 2,142
Aug 1, 8 AM $ 0.000495
+0.21%
$ 494,808 $ 630
Aug 1, 7 AM $ 0.000494
+0.00%
$ 493,760 $ 916
Aug 1, 6 AM $ 0.000494
+5.44%
$ 493,760 $ 921
Aug 1, 5 AM $ 0.000468
+1.22%
$ 468,290 $ 2,749
Aug 1, 4 AM $ 0.000463
+2.68%
$ 462,634 $ 2,845
Aug 1, 3 AM $ 0.000451
-3.15%
$ 450,571 $ 2,857
Aug 1, 2 AM $ 0.000465
+0.98%
$ 465,224 $ 2,933
Aug 1, 1 AM $ 0.000461
-0.84%
$ 460,706 $ 2,886
Aug 1, 12 AM $ 0.000465
+1.70%
$ 464,594 $ 3,220
Jul 31, 11 PM $ 0.000457
+2.37%
$ 456,827 $ 3,335
Jul 31, 10 PM $ 0.000446
-0.50%
$ 446,229 $ 3,427
Jul 31, 9 PM $ 0.000448
+0.39%
$ 448,478 $ 3,455
Jul 31, 8 PM $ 0.000457
+1.94%
$ 456,509 $ 4,546
Jul 31, 7 PM $ 0.000448
-1.57%
$ 447,841 $ 4,553
Jul 31, 6 PM $ 0.000455
-1.16%
$ 454,984 $ 4,335
Jul 31, 5 PM $ 0.00046
+6.38%
$ 460,337 $ 4,363
Jul 31, 4 PM $ 0.000433
-0.96%
$ 432,710 $ 3,729
Jul 31, 3 PM $ 0.000437
-0.05%
$ 436,893 $ 3,770
Jul 31, 2 PM $ 0.000437
-1.27%
$ 437,098 $ 3,764