Market Cap $4.51T
0.68%
Volume 24h $358.60B
-11%
BTC % 54.46%
-0.03%
ETH % 12.16%
0.32%
Coins
33.323
+1
Exchanges
885
Last update
1 minute ago
EMAIL Token (EMT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00276266 | $0.00266423 | $0.00294849 | $0.00276225 | $75,854 | - |
| Oct-03 2025 | $0.00277443 | $0.00277443 | $0.00305581 | $0.00293521 | $30,512 | - |
| Oct-02 2025 | $0.0029322 | $0.00275772 | $0.00322539 | $0.00275772 | $55,436 | - |
| Oct-01 2025 | $0.00283996 | $0.00273115 | $0.00290754 | $0.00290754 | $47,124 | - |
| Sep-30 2025 | $0.00282361 | $0.00261719 | $0.00291358 | $0.00274286 | $84,295 | - |
| Sep-29 2025 | $0.00272208 | $0.00260406 | $0.0027888 | $0.00265015 | $138,559 | - |
| Sep-28 2025 | $0.00265642 | $0.00249257 | $0.00269033 | $0.00264851 | $98,937 | - |
| Sep-27 2025 | $0.00261202 | $0.00261202 | $0.00275351 | $0.00267933 | $63,728 | - |
| Sep-26 2025 | $0.00267754 | $0.00265173 | $0.0028337 | $0.00279719 | $78,986 | - |
| Sep-25 2025 | $0.00280833 | $0.00273847 | $0.00301061 | $0.00298123 | $80,041 | - |
| Sep-24 2025 | $0.00298587 | $0.0029703 | $0.00300584 | $0.00299727 | $79,889 | - |
| Sep-23 2025 | $0.00299132 | $0.00296631 | $0.00303753 | $0.00303377 | $53,354 | - |
| Sep-22 2025 | $0.00303473 | $0.00302627 | $0.00311094 | $0.00308818 | $73,745 | - |
| Sep-21 2025 | $0.0030892 | $0.00303441 | $0.00320555 | $0.00303609 | $87,283 | - |
| Sep-20 2025 | $0.00304162 | $0.00303869 | $0.00312055 | $0.00306762 | $89,915 | - |