EMAIL Token Historical Data

EMT Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2025 $ 0.00379
+4.17%
$ 3.79 million $ 7,680
Aug 15, 2025 $ 0.00364
+2.42%
$ 3.64 million $ 8,118
Aug 14, 2025 $ 0.00355
-0.29%
$ 3.55 million $ 12,639
Aug 13, 2025 $ 0.00356
+0.24%
$ 3.56 million $ 65,510
Aug 12, 2025 $ 0.00356
-6.76%
$ 3.56 million $ 65,995
Aug 11, 2025 $ 0.00381
-7.73%
$ 3.81 million $ 122,300
Aug 10, 2025 $ 0.00413
-1.60%
$ 4.13 million $ 138,882
Aug 9, 2025 $ 0.00419
-0.48%
$ 4.19 million $ 115,605
Aug 8, 2025 $ 0.0042
-2.95%
$ 4.2 million $ 321,119
Aug 7, 2025 $ 0.00433
+6.60%
$ 4.33 million $ 528,247
Aug 6, 2025 $ 0.00406
+25.20%
$ 4.06 million $ 714,489
Aug 5, 2025 $ 0.00324
-20.18%
$ 3.24 million $ 433,034
Aug 4, 2025 $ 0.00407
-3.05%
$ 4.07 million $ 207,543
Aug 3, 2025 $ 0.00419
+3.15%
$ 4.19 million $ 194,735
Aug 2, 2025 $ 0.00415
-2.05%
$ 3.94 million $ 199,687
Aug 1, 2025 $ 0.00417
+3.71%
$ 4.23 million $ 249,847
Jul 31, 2025 $ 0.00402
+0.41%
$ 4.02 million $ 209,259
Jul 30, 2025 $ 0.004
+0.53%
$ 4 million $ 225,583
Jul 29, 2025 $ 0.00398
-5.45%
$ 3.98 million $ 241,829
Jul 28, 2025 $ 0.00421
-0.07%
$ 4.21 million $ 180,042
Jul 27, 2025 $ 0.00422
-3.43%
$ 4.22 million $ 188,506
Jul 26, 2025 $ 0.00436
-1.29%
$ 4.36 million $ 208,871
Jul 25, 2025 $ 0.00436
-2.42%
$ 4.36 million $ 160,107
Jul 24, 2025 $ 0.00447
+9.09%
$ 4.47 million $ 240,915
Jul 23, 2025 $ 0.0041
-4.49%
$ 4.1 million $ 252,207
Jul 22, 2025 $ 0.00429
-0.40%
$ 4.29 million $ 230,706
Jul 21, 2025 $ 0.00431
-7.59%
$ 4.31 million $ 228,992
Jul 20, 2025 $ 0.00467
+0.37%
$ 4.67 million $ 280,104
Jul 19, 2025 $ 0.00455
+7.32%
$ 4.55 million $ 247,867
Jul 18, 2025 $ 0.00423
-4.56%
$ 4.23 million $ 265,256
Jul 17, 2025 $ 0.00443
+1.92%
$ 4.43 million $ 184,191
Jul 16, 2025 $ 0.00433
+0.20%
$ 4.33 million $ 136,062
Jul 15, 2025 $ 0.00432
-2.54%
$ 4.32 million $ 120,297
Jul 14, 2025 $ 0.00444
-4.86%
$ 4.44 million $ 116,733
Jul 13, 2025 $ 0.00465
-2.97%
$ 4.65 million $ 142,584
Jul 12, 2025 $ 0.00479
+7.07%
$ 4.79 million $ 169,480
Jul 11, 2025 $ 0.00448
-1.48%
$ 4.48 million $ 191,861
Jul 10, 2025 $ 0.00449
-5.80%
$ 4.48 million $ 239,309
Jul 9, 2025 $ 0.00478
-0.08%
$ 4.78 million $ 242,875
Jul 8, 2025 $ 0.0048
-0.66%
$ 4.8 million $ 267,051