時価総額 $2.53T
-0.83%
ボリューム24h $169.50B
19.13%
BTC % 54.19%
0.09%
ETH % 10.01%
-0.5%
硬貨
34.465
+8
取引所
885
最後の更新
1 分 前
EMAIL Token (EMT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.00065603 | $0.00065603 | $0.00068336 | $0.00066825 | $15,550 | - |
| Apr-05 2026 | $0.00066949 | $0.00066339 | $0.00067034 | $0.00066347 | $7,839 | - |
| Apr-04 2026 | $0.00066352 | $0.0006506 | $0.00066489 | $0.00065807 | $12,650 | - |
| Apr-03 2026 | $0.00066021 | $0.00065689 | $0.00066547 | $0.00065891 | $9,452 | - |
| Apr-02 2026 | $0.0006466 | $0.00064189 | $0.00066319 | $0.00066319 | $47,788 | - |
| Apr-01 2026 | $0.00066051 | $0.00063583 | $0.00066731 | $0.00066688 | $48,909 | - |
| Mar-31 2026 | $0.00066575 | $0.00066575 | $0.00070213 | $0.00070166 | $17,175 | - |
| Mar-30 2026 | $0.00070152 | $0.0006948 | $0.00070336 | $0.000696 | $8,591 | - |
| Mar-29 2026 | $0.00069599 | $0.00066703 | $0.00069599 | $0.00069434 | $92,346 | - |
| Mar-28 2026 | $0.00069428 | $0.00067782 | $0.00069586 | $0.00068329 | $16,397 | - |
| Mar-27 2026 | $0.00068455 | $0.00067618 | $0.00069866 | $0.00069741 | $10,256 | - |
| Mar-26 2026 | $0.00069869 | $0.00068772 | $0.00070623 | $0.00070332 | $32,602 | - |
| Mar-25 2026 | $0.00070333 | $0.00068943 | $0.00070501 | $0.00070221 | $19,322 | - |
| Mar-24 2026 | $0.00070231 | $0.00070231 | $0.00072145 | $0.00071759 | $15,327 | - |
| Mar-23 2026 | $0.00071605 | $0.00069137 | $0.00071754 | $0.00069691 | $44,173 | - |