Market Cap $4.06T
-3.82%
Volume 24h $378.17B
-1.94%
BTC % 55.35%
0.54%
ETH % 12.12%
-2.47%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00363127 | $0.00358693 | $0.00373462 | $0.00368583 | $32,536 | - |
| Aug-17 2025 | $0.00368616 | $0.00368616 | $0.00434452 | $0.00380453 | $84,242 | - |
| Aug-16 2025 | $0.00380459 | $0.00347686 | $0.00381287 | $0.00365329 | $34,213 | - |
| Aug-15 2025 | $0.00365201 | $0.00353398 | $0.00369588 | $0.00353939 | $50,984 | - |
| Aug-14 2025 | $0.00353949 | $0.00347559 | $0.00371692 | $0.00370361 | $60,143 | - |
| Aug-13 2025 | $0.00361831 | $0.00354851 | $0.00403865 | $0.00355867 | $62,779 | - |
| Aug-12 2025 | $0.00357366 | $0.00356983 | $0.00381905 | $0.00381905 | $70,928 | - |
| Aug-11 2025 | $0.00381777 | $0.00381777 | $0.00415018 | $0.00412339 | $130,479 | - |
| Aug-10 2025 | $0.0041105 | $0.0041105 | $0.00426004 | $0.00419835 | $137,494 | - |
| Aug-09 2025 | $0.0041951 | $0.00414159 | $0.0042386 | $0.00420733 | $101,816 | - |
| Aug-08 2025 | $0.00445957 | $0.00402838 | $0.00464194 | $0.00464194 | $352,604 | - |
| Aug-07 2025 | $0.00439635 | $0.00379048 | $0.00484917 | $0.00398733 | $577,380 | - |
| Aug-06 2025 | $0.00407215 | $0.00319012 | $0.00443135 | $0.00323842 | $779,054 | - |
| Aug-05 2025 | $0.00326884 | $0.00306925 | $0.00406899 | $0.00405933 | $466,797 | - |
| Aug-04 2025 | $0.00407428 | $0.00405574 | $0.0041573 | $0.0041573 | $205,963 | - |