EMAIL Token Historical Data

EMT Page 8
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $ 0.00763
+1.82%
$ 7.63 million $ 291,536
May 7, 2025 $ 0.00749
-8.17%
$ 7.49 million $ 355,578
May 6, 2025 $ 0.00816
-23.89%
$ 8.16 million $ 399,401
May 5, 2025 $ 0.0107
+43.01%
$ 10.72 million $ 453,728
May 4, 2025 $ 0.0075
+0.11%
$ 7.5 million $ 24,327
May 3, 2025 $ 0.00749
+0.94%
$ 7.49 million $ 22,580
May 2, 2025 $ 0.00742
+0.77%
$ 7.42 million $ 41,102
May 1, 2025 $ 0.00736
+0.02%
$ 7.36 million $ 76,747
Apr 30, 2025 $ 0.00739
-0.52%
$ 7.39 million $ 70,719
Apr 29, 2025 $ 0.00728
+0.47%
$ 7.28 million $ 96,103
Apr 28, 2025 $ 0.00725
-1.34%
$ 7.25 million $ 98,906
Apr 27, 2025 $ 0.00735
-0.84%
$ 7.35 million $ 70,145
Apr 26, 2025 $ 0.00741
-2.42%
$ 7.41 million $ 179,167
Apr 25, 2025 $ 0.00759
-3.18%
$ 7.59 million $ 136,680
Apr 24, 2025 $ 0.00784
-0.20%
$ 7.84 million $ 94,397
Apr 23, 2025 $ 0.00786
+2.99%
$ 7.86 million $ 102,291
Apr 22, 2025 $ 0.00763
+0.00%
$ 7.63 million $ 208,822
Apr 21, 2025 $ 0.00762
+0.27%
$ 7.62 million $ 213,413
Apr 20, 2025 $ 0.00761
+0.28%
$ 7.61 million $ 167,544
Apr 19, 2025 $ 0.00758
-0.01%
$ 7.58 million $ 203,991
Apr 18, 2025 $ 0.00758
+0.25%
$ 7.58 million $ 195,926
Apr 17, 2025 $ 0.00756
-2.11%
$ 7.56 million $ 221,613
Apr 16, 2025 $ 0.00772
-0.25%
$ 7.72 million $ 204,706
Apr 15, 2025 $ 0.00774
+0.13%
$ 7.74 million $ 168,225
Apr 14, 2025 $ 0.00773
+0.35%
$ 7.73 million $ 172,149
Apr 13, 2025 $ 0.0077
-0.28%
$ 7.7 million $ 159,708
Apr 12, 2025 $ 0.00772
-0.17%
$ 7.72 million $ 153,761
Apr 11, 2025 $ 0.00774
+1.12%
$ 7.74 million $ 165,678
Apr 10, 2025 $ 0.00765
+6.37%
$ 7.65 million $ 207,632
Apr 9, 2025 $ 0.00719
-1.52%
$ 7.19 million $ 113,216
Apr 8, 2025 $ 0.0073
-2.30%
$ 7.3 million $ 102,770
Apr 7, 2025 $ 0.00749
-12.25%
$ 7.49 million $ 104,636
Apr 6, 2025 $ 0.00853
-2.40%
$ 8.53 million $ 154,682
Apr 5, 2025 $ 0.00874
-0.26%
$ 8.74 million $ 132,687
Apr 4, 2025 $ 0.00876
-2.97%
$ 8.76 million $ 147,766
Apr 3, 2025 $ 0.00903
-1.59%
$ 9.03 million $ 129,335
Apr 2, 2025 $ 0.00919
+0.36%
$ 9.19 million $ 128,970
Apr 1, 2025 $ 0.00915
-0.37%
$ 9.15 million $ 98,988
Mar 31, 2025 $ 0.00919
-0.51%
$ 9.19 million $ 147,203
Mar 30, 2025 $ 0.00924
-6.60%
$ 9.24 million $ 61,527
Mar 29, 2025 $ 0.00988
-3.56%
$ 9.88 million $ 26,532
Mar 28, 2025 $ 0.0102
-1.31%
$ 10.25 million $ 114,416
Mar 27, 2025 $ 0.0104
-0.90%
$ 10.38 million $ 129,892
Mar 26, 2025 $ 0.0105
-0.54%
$ 10.48 million $ 153,559
Mar 25, 2025 $ 0.0105
+0.31%
$ 10.53 million $ 114,230
Mar 24, 2025 $ 0.0105
+0.11%
$ 10.51 million $ 122,087
Mar 23, 2025 $ 0.0105
-0.92%
$ 10.5 million $ 103,543
Mar 22, 2025 $ 0.0106
-0.25%
$ 10.58 million $ 92,089
Mar 21, 2025 $ 0.0106
-1.92%
$ 10.61 million $ 127,247
Mar 20, 2025 $ 0.0108
-1.67%
$ 10.82 million $ 154,814