Report issue
EtherMail EMT
321 Watchlists
Blockchain Service
EMT Price
Historical Data for EtherMail
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
16 Apr | $ 0.00773 | $ 0.00775 | $ 0.00771 | $ 0.00773 | $ 0.00774 | +0.06% | $ 254,806 | +11.4% | $ 0.00 | |
15 Apr | $ 0.00772 | $ 0.00776 | $ 0.00771 | $ 0.00773 | $ 0.00775 | +0.36% | $ 228,789 | +3.41% | $ 0.00 | |
14 Apr | $ 0.0077 | $ 0.00832 | $ 0.00756 | $ 0.00783 | $ 0.00772 | +0.24% | $ 221,234 | -1.07% | $ 0.00 | |
13 Apr | $ 0.00772 | $ 0.00773 | $ 0.00769 | $ 0.00771 | $ 0.00771 | -0.15% | $ 223,636 | +3.19% | $ 0.00 | |
12 Apr | $ 0.00774 | $ 0.00777 | $ 0.0077 | $ 0.00773 | $ 0.00772 | -0.22% | $ 216,731 | -3.30% | $ 0.00 | |
11 Apr | $ 0.00765 | $ 0.00777 | $ 0.00764 | $ 0.0077 | $ 0.00774 | +1.16% | $ 224,134 | -19% | $ 0.00 | |
10 Apr | $ 0.00719 | $ 0.0078 | $ 0.00714 | $ 0.00744 | $ 0.00765 | +6.39% | $ 276,582 | +56.6% | $ 0.00 | |
9 Apr | $ 0.00729 | $ 0.0073 | $ 0.00701 | $ 0.0072 | $ 0.00719 | -1.44% | $ 176,598 | +19.6% | $ 0.00 | |
8 Apr | $ 0.00748 | $ 0.00748 | $ 0.00725 | $ 0.00738 | $ 0.00729 | -2.46% | $ 147,714 | -14.9% | $ 0.00 | |
7 Apr | $ 0.00853 | $ 0.00853 | $ 0.00735 | $ 0.00797 | $ 0.00748 | -12.3% | $ 173,601 | -21.9% | $ 0.00 | |
6 Apr | $ 0.00875 | $ 0.00876 | $ 0.0085 | $ 0.00863 | $ 0.00853 | -2.55% | $ 222,139 | +22.6% | $ 0.00 | |
5 Apr | $ 0.00876 | $ 0.00877 | $ 0.00871 | $ 0.00875 | $ 0.00875 | -0.16% | $ 181,219 | -17.5% | $ 0.00 | |
4 Apr | $ 0.00903 | $ 0.00905 | $ 0.00875 | $ 0.0089 | $ 0.00876 | -2.91% | $ 219,552 | +17.2% | $ 0.00 | |
3 Apr | $ 0.00918 | $ 0.0092 | $ 0.00899 | $ 0.0091 | $ 0.00903 | -1.65% | $ 187,266 | +0.15% | $ 0.00 | |
2 Apr | $ 0.00914 | $ 0.00919 | $ 0.00903 | $ 0.00913 | $ 0.00918 | +0.38% | $ 186,993 | +22.3% | $ 0.00 | |
1 Apr | $ 0.00918 | $ 0.00926 | $ 0.0091 | $ 0.00917 | $ 0.00915 | -0.31% | $ 152,921 | -17.4% | $ 0.00 | |
31 Mar | $ 0.00922 | $ 0.0102 | $ 0.00883 | $ 0.00934 | $ 0.00918 | -0.43% | $ 185,185 | +91.9% | $ 0.00 | |
30 Mar | $ 0.00988 | $ 0.00988 | $ 0.00921 | $ 0.00954 | $ 0.00922 | -6.67% | $ 96,507 | +184.6% | $ 0.00 | |
29 Mar | $ 0.0102 | $ 0.0103 | $ 0.00988 | $ 0.0101 | $ 0.00988 | -3.59% | $ 33,915 | -71.3% | $ 0.00 | |
28 Mar | $ 0.0104 | $ 0.0104 | $ 0.0102 | $ 0.0103 | $ 0.0102 | -1.36% | $ 118,006 | -34.2% | $ 0.00 | |
27 Mar | $ 0.0105 | $ 0.0105 | $ 0.0104 | $ 0.0104 | $ 0.0104 | -0.83% | $ 179,364 | -18% | $ 0.00 | |
26 Mar | $ 0.0105 | $ 0.0105 | $ 0.0104 | $ 0.0105 | $ 0.0105 | -0.43% | $ 218,757 | +29.5% | $ 0.00 | |
25 Mar | $ 0.0105 | $ 0.0106 | $ 0.0104 | $ 0.0105 | $ 0.0105 | +0.13% | $ 168,920 | -9.05% | $ 0.00 | |
24 Mar | $ 0.0105 | $ 0.0105 | $ 0.0104 | $ 0.0105 | $ 0.0105 | +0.41% | $ 185,723 | +24.1% | $ 0.00 | |
23 Mar | $ 0.0106 | $ 0.0106 | $ 0.0104 | $ 0.0105 | $ 0.0105 | -0.96% | $ 149,672 | -1.25% | $ 0.00 | |
22 Mar | $ 0.0106 | $ 0.0107 | $ 0.0105 | $ 0.0106 | $ 0.0106 | -0.28% | $ 151,567 | -2.17% | $ 0.00 | |
21 Mar | $ 0.0108 | $ 0.0108 | $ 0.0104 | $ 0.0107 | $ 0.0106 | -1.74% | $ 154,934 | -27.4% | $ 0.00 | |
20 Mar | $ 0.011 | $ 0.011 | $ 0.0108 | $ 0.0109 | $ 0.0108 | -1.88% | $ 213,324 | +9.38% | $ 0.00 | |
19 Mar | $ 0.0111 | $ 0.0111 | $ 0.011 | $ 0.011 | $ 0.011 | -0.55% | $ 195,026 | +2.55% | $ 0.00 | |
18 Mar | $ 0.011 | $ 0.0111 | $ 0.0109 | $ 0.011 | $ 0.0111 | +0.88% | $ 190,170 | -17.2% | $ 0.00 | |
17 Mar | $ 0.0109 | $ 0.0111 | $ 0.0109 | $ 0.011 | $ 0.011 | +0.63% | $ 229,619 | +26.4% | $ 0.00 | |
16 Mar | $ 0.0109 | $ 0.011 | $ 0.0108 | $ 0.0109 | $ 0.0109 | +0.11% | $ 181,590 | 0% | $ 0.00 | 0% |