時価総額 $2.78T
-0.75%
ボリューム24h $271.20B
28.01%
BTC % 55.87%
0.01%
ETH % 9.98%
-0.9%
硬貨
34.532
+1
取引所
885
最後の更新
30 秒 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-26 2026 | $0.00065044 | $0.00062978 | $0.00065456 | $0.00063518 | $841 | - |
| Apr-25 2026 | $0.00063519 | $0.0006185 | $0.00065133 | $0.00063016 | $1,751 | - |
| Apr-24 2026 | $0.00063094 | $0.00062712 | $0.00068491 | $0.0006777 | $4,558 | - |
| Apr-23 2026 | $0.00067771 | $0.00067439 | $0.00070325 | $0.00069171 | $467 | - |
| Apr-22 2026 | $0.00069175 | $0.00068881 | $0.0007472 | $0.0007247 | $7,028 | - |
| Apr-21 2026 | $0.00069415 | $0.00065736 | $0.00069415 | $0.00066537 | $5,233 | - |
| Apr-20 2026 | $0.00065647 | $0.00063427 | $0.00068666 | $0.00068666 | $20,450 | - |
| Apr-19 2026 | $0.00068752 | $0.00066992 | $0.00079855 | $0.00066992 | $221,701 | - |
| Apr-18 2026 | $0.00071409 | $0.00067668 | $0.00071409 | $0.00067925 | $43,417 | - |
| Apr-17 2026 | $0.00067916 | $0.00065725 | $0.00068052 | $0.00065988 | $65,770 | - |
| Apr-16 2026 | $0.00064892 | $0.00064218 | $0.00064899 | $0.00064335 | $10,874 | - |
| Apr-15 2026 | $0.00064224 | $0.00064219 | $0.00065005 | $0.00064923 | $9,718 | - |
| Apr-14 2026 | $0.00064811 | $0.00063596 | $0.00065061 | $0.00064608 | $12,499 | - |
| Apr-13 2026 | $0.00064712 | $0.00064378 | $0.0006573 | $0.00065511 | $11,061 | - |
| Apr-12 2026 | $0.0006567 | $0.00063788 | $0.00065745 | $0.00065009 | $12,586 | - |