時価総額 $2.04T
-2.73%
ボリューム24h $75.93B
-9.74%
BTC % 57.674%
-0.5%
ETH % 9.30272%
-0.47%
硬貨
34.665
取引所
204
ライブ
EMAIL Token (EMT) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
EMAIL Token (EMT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 698 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00044048 | $0.00042283 | $0.00044048 | $0.0004327 | $1,931 | - |
| May-22 2026 | $0.0004302 | $0.0004302 | $0.00045714 | $0.00045714 | $2,156 | - |
| May-21 2026 | $0.00044407 | $0.00043571 | $0.00047213 | $0.00047213 | $3,154 | - |
| May-20 2026 | $0.00047218 | $0.00046049 | $0.00048596 | $0.0004764 | $4,499 | - |
| May-19 2026 | $0.00047581 | $0.00047519 | $0.00050956 | $0.00050956 | $3,106 | - |
| May-18 2026 | $0.00051011 | $0.00049983 | $0.00052567 | $0.00052567 | $4,463 | - |
| May-17 2026 | $0.00052601 | $0.00049342 | $0.0005314 | $0.00049758 | $2,678 | - |
| 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 | - |