EMAIL Token Historical Data

EMT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 28, 5 PM $ 0.000654
-1.54%
$ 653,940 $ 3,243
Apr 28, 4 PM $ 0.000664
+0.00%
$ 664,180 $ 3,262
Apr 28, 3 PM $ 0.000664
-0.07%
$ 664,194 $ 3,450
Apr 28, 2 PM $ 0.000665
+1.35%
$ 664,654 $ 3,350
Apr 28, 1 PM $ 0.000656
+0.92%
$ 655,772 $ 3,399
Apr 28, 12 PM $ 0.00065
+0.02%
$ 649,783 $ 3,453
Apr 28, 11 AM $ 0.00065
-0.29%
$ 649,683 $ 3,458
Apr 28, 10 AM $ 0.000652
-1.81%
$ 651,602 $ 3,362
Apr 28, 9 AM $ 0.000664
+0.03%
$ 663,634 $ 3,513
Apr 28, 8 AM $ 0.000663
+0.62%
$ 663,451 $ 3,554
Apr 28, 7 AM $ 0.000659
-2.85%
$ 659,342 $ 4,227
Apr 28, 6 AM $ 0.000679
+0.23%
$ 678,691 $ 6,131
Apr 28, 5 AM $ 0.000677
-0.96%
$ 677,124 $ 6,496
Apr 28, 4 AM $ 0.000684
-0.60%
$ 683,656 $ 6,278
Apr 28, 3 AM $ 0.000688
-0.02%
$ 687,794 $ 5,384
Apr 28, 2 AM $ 0.000687
-0.91%
$ 687,040 $ 5,407
Apr 28, 1 AM $ 0.000693
+0.00%
$ 693,383 $ 5,291
Apr 28, 12 AM $ 0.000693
-0.15%
$ 693,375 $ 5,256
Apr 27, 11 PM $ 0.000694
-0.01%
$ 694,382 $ 5,211
Apr 27, 10 PM $ 0.000694
+0.00%
$ 694,423 $ 5,196
Apr 27, 9 PM $ 0.000694
+0.35%
$ 694,431 $ 5,177
Apr 27, 8 PM $ 0.000692
+0.18%
$ 691,993 $ 5,185
Apr 27, 7 PM $ 0.000691
+0.47%
$ 690,757 $ 5,224
Apr 27, 6 PM $ 0.000688
+0.00%
$ 687,535 $ 5,165
Apr 27, 5 PM $ 0.000688
-0.32%
$ 687,549 $ 5,193
Apr 27, 4 PM $ 0.00069
+0.07%
$ 689,748 $ 5,168
Apr 27, 3 PM $ 0.000689
-0.01%
$ 689,283 $ 5,009
Apr 27, 2 PM $ 0.000689
+0.37%
$ 689,363 $ 5,041
Apr 27, 1 PM $ 0.000689
-0.11%
$ 688,843 $ 4,965
Apr 27, 12 PM $ 0.00069
+0.31%
$ 689,589 $ 4,951
Apr 27, 11 AM $ 0.000687
-0.80%
$ 687,486 $ 4,967
Apr 27, 10 AM $ 0.000693
+0.67%
$ 693,013 $ 4,995
Apr 27, 9 AM $ 0.000688
+2.24%
$ 688,396 $ 4,756
Apr 27, 8 AM $ 0.000673
-1.87%
$ 673,291 $ 4,720
Apr 27, 7 AM $ 0.000686
+8.23%
$ 686,094 $ 4,134
Apr 27, 6 AM $ 0.000634
+0.37%
$ 633,957 $ 1,730
Apr 27, 5 AM $ 0.000632
-0.25%
$ 631,637 $ 450
Apr 27, 4 AM $ 0.000633
-1.08%
$ 633,194 $ 753
Apr 27, 3 AM $ 0.00064
-1.07%
$ 640,135 $ 747
Apr 27, 2 AM $ 0.000647
-0.38%
$ 647,057 $ 732
Apr 27, 1 AM $ 0.00065
+0.05%
$ 649,550 $ 746
Apr 27, 12 AM $ 0.000649
+0.00%
$ 649,226 $ 743
Apr 26, 11 PM $ 0.000649
+0.39%
$ 649,227 $ 743
Apr 26, 10 PM $ 0.000647
+0.00%
$ 646,680 $ 743
Apr 26, 9 PM $ 0.000647
+1.89%
$ 646,680 $ 743
Apr 26, 8 PM $ 0.000635
-1.39%
$ 634,669 $ 684
Apr 26, 7 PM $ 0.000644
+0.03%
$ 643,591 $ 664
Apr 26, 6 PM $ 0.000643
+1.38%
$ 643,379 $ 852
Apr 26, 5 PM $ 0.000635
-0.87%
$ 634,609 $ 994
Apr 26, 4 PM $ 0.00064
+1.12%
$ 639,780 $ 1,039