Market Cap $2.76T
-0.33%
Volume 24h $94.34B
-57.22%
BTC % 56.72%
0.26%
ETH % 9.55%
0.52%
Coins
34.639
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.00049893 | $0.00049413 | $0.00056469 | $0.00056284 | $5,922 | - |
| May-15 2026 | $0.00056267 | $0.00054734 | $0.00057259 | $0.00054799 | $1,475 | - |
| May-14 2026 | $0.000548 | $0.00054002 | $0.00055871 | $0.00055487 | $821 | - |
| May-13 2026 | $0.00055477 | $0.00053527 | $0.00055477 | $0.00054102 | $1,216 | - |
| May-12 2026 | $0.00054563 | $0.00053834 | $0.00056219 | $0.00055054 | $7,042 | - |
| May-11 2026 | $0.00055579 | $0.00054725 | $0.00057963 | $0.0005717 | $11,578 | - |
| May-10 2026 | $0.00056067 | $0.0005554 | $0.00060137 | $0.00059887 | $7,580 | - |
| May-09 2026 | $0.00061145 | $0.00058582 | $0.00061608 | $0.00061608 | $4,329 | - |
| May-08 2026 | $0.00059125 | $0.0005893 | $0.00062368 | $0.00061197 | $2,744 | - |
| May-07 2026 | $0.00061352 | $0.00058775 | $0.00061598 | $0.00061408 | $4,964 | - |
| May-06 2026 | $0.00061415 | $0.00060347 | $0.00062823 | $0.00062079 | $1,241 | - |
| May-05 2026 | $0.00062123 | $0.00059081 | $0.00062359 | $0.00059081 | $1,255 | - |
| May-04 2026 | $0.00059055 | $0.00059055 | $0.00066424 | $0.00066168 | $5,707 | - |
| May-03 2026 | $0.00066127 | $0.0006399 | $0.00066261 | $0.00064448 | $1,462 | - |
| May-02 2026 | $0.00064287 | $0.00064286 | $0.00066911 | $0.00066465 | $3,639 | - |