EMAIL Token Historical Data

EMT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.00414
-5.56%
$ 4.14 million $ 196,012
Jun 26, 2025 $ 0.00438
-1.18%
$ 4.38 million $ 281,946
Jun 25, 2025 $ 0.00443
+2.96%
$ 4.43 million $ 197,494
Jun 24, 2025 $ 0.00431
-0.41%
$ 4.31 million $ 243,500
Jun 23, 2025 $ 0.00432
+0.51%
$ 4.32 million $ 230,129
Jun 22, 2025 $ 0.0043
-2.46%
$ 4.3 million $ 249,846
Jun 21, 2025 $ 0.0044
-2.53%
$ 4.4 million $ 260,415
Jun 20, 2025 $ 0.0045
-7.30%
$ 4.5 million $ 231,127
Jun 19, 2025 $ 0.00485
-3.65%
$ 4.85 million $ 300,801
Jun 18, 2025 $ 0.00503
-1.96%
$ 5.03 million $ 256,136
Jun 17, 2025 $ 0.00513
-2.38%
$ 5.13 million $ 249,078
Jun 16, 2025 $ 0.00525
-4.00%
$ 5.25 million $ 232,612
Jun 15, 2025 $ 0.00546
-0.54%
$ 5.46 million $ 216,782
Jun 14, 2025 $ 0.00549
-3.89%
$ 5.49 million $ 209,221
Jun 13, 2025 $ 0.00572
-2.53%
$ 5.72 million $ 217,000
Jun 12, 2025 $ 0.00587
-2.87%
$ 5.87 million $ 219,237
Jun 11, 2025 $ 0.00603
-0.72%
$ 6.03 million $ 186,636
Jun 10, 2025 $ 0.00604
+10.79%
$ 6.04 million $ 283,775
Jun 9, 2025 $ 0.00546
-2.54%
$ 5.46 million $ 241,116
Jun 8, 2025 $ 0.00559
-0.41%
$ 5.59 million $ 244,206
Jun 7, 2025 $ 0.00561
-2.04%
$ 5.61 million $ 215,130
Jun 6, 2025 $ 0.00573
-1.21%
$ 5.73 million $ 244,620
Jun 5, 2025 $ 0.0058
-2.55%
$ 5.8 million $ 243,086
Jun 4, 2025 $ 0.00595
-1.66%
$ 5.95 million $ 201,382
Jun 3, 2025 $ 0.00604
-2.25%
$ 6.04 million $ 225,741
Jun 2, 2025 $ 0.00618
-2.18%
$ 6.18 million $ 227,201
Jun 1, 2025 $ 0.00632
+0.73%
$ 6.32 million $ 235,518
May 31, 2025 $ 0.00627
-2.67%
$ 6.27 million $ 236,728
May 30, 2025 $ 0.00643
-1.70%
$ 6.43 million $ 214,110
May 29, 2025 $ 0.00654
-1.84%
$ 6.54 million $ 243,882
May 28, 2025 $ 0.00666
-2.30%
$ 6.66 million $ 193,710
May 27, 2025 $ 0.00682
-1.58%
$ 6.82 million $ 223,378
May 26, 2025 $ 0.00694
-1.29%
$ 6.94 million $ 221,014
May 25, 2025 $ 0.00703
-1.63%
$ 7.03 million $ 310,947
May 24, 2025 $ 0.00715
+0.79%
$ 7.15 million $ 303,229
May 23, 2025 $ 0.00709
-0.91%
$ 7.09 million $ 258,638
May 22, 2025 $ 0.00715
+1.99%
$ 7.15 million $ 151,969
May 21, 2025 $ 0.00702
+0.01%
$ 7.02 million $ 162,346
May 20, 2025 $ 0.00702
-4.11%
$ 7.02 million $ 84,805
May 19, 2025 $ 0.00732
-1.62%
$ 7.32 million $ 92,272
May 18, 2025 $ 0.00744
-0.34%
$ 7.44 million $ 108,584
May 17, 2025 $ 0.00747
-1.63%
$ 7.47 million $ 65,494
May 16, 2025 $ 0.00759
-1.69%
$ 7.59 million $ 100,557
May 15, 2025 $ 0.00772
+0.22%
$ 7.72 million $ 212,026
May 14, 2025 $ 0.0077
+2.82%
$ 7.7 million $ 306,915
May 13, 2025 $ 0.0075
-1.37%
$ 7.5 million $ 237,380
May 12, 2025 $ 0.0076
+0.65%
$ 7.6 million $ 240,045
May 11, 2025 $ 0.00756
+0.17%
$ 7.56 million $ 282,470
May 10, 2025 $ 0.00754
-0.29%
$ 7.54 million $ 233,802
May 9, 2025 $ 0.00756
-0.78%
$ 7.56 million $ 168,003