EMAIL Token Historical Data

EMT Page 52
Download
Date Close Price change Market cap Trading volume
Mar 10, 8 PM $ 0.000798
-0.76%
$ 797,823 $ 37,620
Mar 10, 7 PM $ 0.000804
-0.15%
$ 803,918 $ 39,299
Mar 10, 6 PM $ 0.000805
-1.32%
$ 805,115 $ 45,275
Mar 10, 5 PM $ 0.000816
+1.49%
$ 815,897 $ 45,392
Mar 10, 4 PM $ 0.000804
-0.97%
$ 803,880 $ 44,190
Mar 10, 3 PM $ 0.000812
-0.41%
$ 811,769 $ 45,575
Mar 10, 2 PM $ 0.000815
+3.51%
$ 815,112 $ 43,056
Mar 10, 1 PM $ 0.000786
-1.56%
$ 786,321 $ 43,493
Mar 10, 12 PM $ 0.000799
-1.43%
$ 798,796 $ 42,025
Mar 10, 11 AM $ 0.00081
-0.45%
$ 810,416 $ 41,908
Mar 10, 10 AM $ 0.000814
+0.45%
$ 814,104 $ 42,310
Mar 10, 9 AM $ 0.00081
-1.29%
$ 810,427 $ 41,465
Mar 10, 8 AM $ 0.000821
-1.93%
$ 821,008 $ 39,627
Mar 10, 7 AM $ 0.000837
+0.49%
$ 837,136 $ 40,452
Mar 10, 6 AM $ 0.000833
+6.86%
$ 833,052 $ 40,401
Mar 10, 5 AM $ 0.00078
-15.05%
$ 779,586 $ 38,049
Mar 10, 4 AM $ 0.000918
-0.85%
$ 917,675 $ 33,790
Mar 10, 3 AM $ 0.000926
-1.44%
$ 925,531 $ 33,615
Mar 10, 2 AM $ 0.000939
-1.12%
$ 939,067 $ 33,440
Mar 10, 1 AM $ 0.00095
+3.93%
$ 949,718 $ 33,474
Mar 10, 12 AM $ 0.000914
+1.32%
$ 913,840 $ 34,044
Mar 9, 11 PM $ 0.000902
-0.43%
$ 901,896 $ 34,084
Mar 9, 10 PM $ 0.000906
-0.92%
$ 905,769 $ 34,152
Mar 9, 9 PM $ 0.000914
-3.19%
$ 914,160 $ 34,283
Mar 9, 8 PM $ 0.000974
+9.13%
$ 974,027 $ 7,562
Mar 9, 7 PM $ 0.000893
-6.19%
$ 892,553 $ 31,615
Mar 9, 6 PM $ 0.000951
-3.10%
$ 951,420 $ 25,247
Mar 9, 5 PM $ 0.000982
-0.89%
$ 981,834 $ 23,004
Mar 9, 4 PM $ 0.000982
-2.34%
$ 982,457 $ 23,834
Mar 9, 3 PM $ 0.00101
-0.42%
$ 1.01 million $ 21,047
Mar 9, 2 PM $ 0.00101
-0.11%
$ 1.01 million $ 20,634
Mar 9, 1 PM $ 0.00101
-0.21%
$ 1.01 million $ 20,007
Mar 9, 12 PM $ 0.00101
+1.99%
$ 1.01 million $ 19,299
Mar 9, 11 AM $ 0.000994
-1.66%
$ 993,800 $ 19,997
Mar 9, 10 AM $ 0.00101
+1.67%
$ 1.01 million $ 20,163
Mar 9, 9 AM $ 0.000994
-3.04%
$ 993,986 $ 23,351
Mar 9, 8 AM $ 0.00103
-2.02%
$ 1.03 million $ 22,702
Mar 9, 7 AM $ 0.00105
+0.40%
$ 1.05 million $ 22,967
Mar 9, 6 AM $ 0.00104
-0.96%
$ 1.04 million $ 25,153
Mar 9, 5 AM $ 0.00105
-0.49%
$ 1.05 million $ 24,919
Mar 9, 4 AM $ 0.00106
-0.55%
$ 1.06 million $ 25,212
Mar 9, 3 AM $ 0.00106
+0.65%
$ 1.06 million $ 25,218
Mar 9, 2 AM $ 0.00106
-0.48%
$ 1.06 million $ 25,535
Mar 9, 1 AM $ 0.00106
-1.45%
$ 1.06 million $ 26,113
Mar 9, 12 AM $ 0.00108
-0.50%
$ 1.08 million $ 25,211
Mar 8, 11 PM $ 0.00108
-0.15%
$ 1.08 million $ 25,288
Mar 8, 10 PM $ 0.00108
+0.48%
$ 1.08 million $ 25,326
Mar 8, 9 PM $ 0.00107
+3.56%
$ 1.07 million $ 25,183
Mar 8, 8 PM $ 0.00104
-1.70%
$ 1.04 million $ 24,616
Mar 8, 7 PM $ 0.00106
+0.54%
$ 1.06 million $ 24,558