EMAIL Token Historical Data

EMT Page 80
Download
Date Close Price change Market cap Trading volume
Mar 2, 6 AM $ 0.000552
+2.13%
$ 552,318 $ 10,905
Mar 2, 5 AM $ 0.000541
+1.45%
$ 540,793 $ 10,524
Mar 2, 4 AM $ 0.000533
-1.07%
$ 533,041 $ 10,687
Mar 2, 3 AM $ 0.000539
-0.16%
$ 538,819 $ 10,355
Mar 2, 2 AM $ 0.00054
-3.14%
$ 539,657 $ 10,994
Mar 2, 1 AM $ 0.000557
-0.11%
$ 557,144 $ 10,057
Mar 2, 12 AM $ 0.000558
+0.00%
$ 557,775 $ 10,544
Mar 1, 11 PM $ 0.000558
+0.00%
$ 557,769 $ 10,730
Mar 1, 10 PM $ 0.000558
+0.00%
$ 557,795 $ 10,609
Mar 1, 9 PM $ 0.000558
+0.00%
$ 557,792 $ 10,574
Mar 1, 8 PM $ 0.000558
-1.24%
$ 557,819 $ 10,502
Mar 1, 7 PM $ 0.000565
-0.02%
$ 564,804 $ 10,569
Mar 1, 6 PM $ 0.000565
+0.20%
$ 564,931 $ 10,552
Mar 1, 5 PM $ 0.000564
+0.75%
$ 563,799 $ 10,777
Mar 1, 4 PM $ 0.00056
+0.43%
$ 559,611 $ 10,769
Mar 1, 3 PM $ 0.000557
-0.22%
$ 557,191 $ 10,745
Mar 1, 2 PM $ 0.000558
+0.22%
$ 558,429 $ 10,703
Mar 1, 1 PM $ 0.000557
-0.22%
$ 557,182 $ 10,784
Mar 1, 12 PM $ 0.000558
+0.32%
$ 558,404 $ 10,892
Mar 1, 11 AM $ 0.000557
-0.06%
$ 556,641 $ 10,782
Mar 1, 10 AM $ 0.000557
-1.17%
$ 557,002 $ 10,657
Mar 1, 9 AM $ 0.000564
+0.19%
$ 563,624 $ 10,632
Mar 1, 8 AM $ 0.000563
-0.87%
$ 562,544 $ 10,695
Mar 1, 7 AM $ 0.000567
+0.22%
$ 567,455 $ 10,780
Mar 1, 6 AM $ 0.000566
+0.01%
$ 566,184 $ 11,078
Mar 1, 5 AM $ 0.000566
-0.15%
$ 566,118 $ 11,101
Mar 1, 4 AM $ 0.000567
-0.17%
$ 566,995 $ 11,056
Mar 1, 3 AM $ 0.000568
+4.05%
$ 567,938 $ 11,353
Mar 1, 2 AM $ 0.000546
+0.19%
$ 545,807 $ 10,746
Mar 1, 1 AM $ 0.000545
-4.07%
$ 544,789 $ 10,686
Mar 1, 12 AM $ 0.000568
-0.31%
$ 567,885 $ 10,094
Feb 28, 11 PM $ 0.00057
-0.20%
$ 569,647 $ 10,026
Feb 28, 10 PM $ 0.000571
+0.56%
$ 570,795 $ 10,131
Feb 28, 9 PM $ 0.000568
+0.99%
$ 567,624 $ 10,111
Feb 28, 8 PM $ 0.000562
-1.65%
$ 562,054 $ 10,112
Feb 28, 7 PM $ 0.000571
+2.80%
$ 571,499 $ 9,910
Feb 28, 6 PM $ 0.000556
-1.64%
$ 555,937 $ 9,813
Feb 28, 5 PM $ 0.000565
+1.80%
$ 565,198 $ 9,683
Feb 28, 4 PM $ 0.000555
-0.21%
$ 555,192 $ 9,738
Feb 28, 3 PM $ 0.000556
-0.02%
$ 556,337 $ 9,838
Feb 28, 2 PM $ 0.000556
-0.04%
$ 556,442 $ 9,848
Feb 28, 1 PM $ 0.000555
+0.00%
$ 555,409 $ 9,971
Feb 28, 12 PM $ 0.000555
+0.36%
$ 555,430 $ 9,944
Feb 28, 11 AM $ 0.000553
+0.00%
$ 553,464 $ 9,958
Feb 28, 10 AM $ 0.000553
-0.22%
$ 554,694 $ 10,119
Feb 28, 9 AM $ 0.000553
-0.52%
$ 553,465 $ 10,053
Feb 28, 8 AM $ 0.000556
-0.19%
$ 556,384 $ 10,035
Feb 28, 7 AM $ 0.000557
-1.97%
$ 557,468 $ 10,258
Feb 28, 6 AM $ 0.000563
-1.02%
$ 563,396 $ 10,435
Feb 28, 5 AM $ 0.000569
+0.39%
$ 569,228 $ 10,534