EMAIL Token(EMT)اليوم
$0.003242
منذ 1 سنة
$0.025226
EMAIL Token سجل الأسعار
(EMT)الفترة الزمنية: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.003191 | $0.003230 | $0.003155 | $0.003158 | $57,789.36 |
2025-09-11 | $0.003310 | $0.003472 | $0.003174 | $0.003187 | $88,456.10 |
2025-09-10 | $0.003268 | $0.003480 | $0.003221 | $0.003321 | $81,178.40 |
2025-09-09 | $0.003310 | $0.003351 | $0.003258 | $0.003266 | $76,781.03 |
2025-09-08 | $0.003353 | $0.003374 | $0.003218 | $0.003312 | $70,294.70 |
2025-09-07 | $0.003309 | $0.003382 | $0.003209 | $0.003355 | $63,593.40 |
2025-09-06 | $0.003300 | $0.003359 | $0.003231 | $0.003309 | $86,407.59 |
2025-09-05 | $0.003282 | $0.003354 | $0.003260 | $0.003300 | $82,033.42 |
2025-09-04 | $0.003171 | $0.003367 | $0.003164 | $0.003282 | $74,455.07 |
2025-09-03 | $0.003173 | $0.003185 | $0.003149 | $0.003185 | $73,696.38 |
2025-09-02 | $0.003152 | $0.003173 | $0.003129 | $0.003173 | $82,787.53 |
2025-09-01 | $0.003212 | $0.003427 | $0.003116 | $0.003159 | $87,636.18 |
2025-08-31 | $0.003296 | $0.003312 | $0.003176 | $0.003208 | $96,253.26 |
2025-08-30 | $0.003389 | $0.003400 | $0.003249 | $0.003296 | $46,981.17 |
2025-08-29 | $0.003364 | $0.003429 | $0.003318 | $0.003393 | $76,972.17 |
2025-08-28 | $0.003484 | $0.003488 | $0.003320 | $0.003364 | $52,171.91 |
2025-08-27 | $0.003800 | $0.003795 | $0.003432 | $0.003483 | $83,305.49 |
2025-08-26 | $0.004778 | $0.004784 | $0.003788 | $0.003799 | $102.269K |
2025-08-25 | $0.003761 | $0.004780 | $0.003753 | $0.004778 | $129.949K |
2025-08-24 | $0.003788 | $0.003798 | $0.003741 | $0.003767 | $70,439.30 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-13
EMAIL Token(EMT)
