EMAIL Token(EMT)Hoje
$0.003297
1 anos atrás
$0.020190
EMAIL Token Histórico de preços
(EMT)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.003822 | $0.003844 | $0.003762 | $0.003789 | $89,864.20 |
2025-08-22 | $0.003804 | $0.003931 | $0.003730 | $0.003822 | $273.600K |
2025-08-21 | $0.004035 | $0.004045 | $0.003761 | $0.003792 | $331.170K |
2025-08-20 | $0.003788 | $0.004324 | $0.003776 | $0.004033 | $142.885K |
2025-08-19 | $0.003625 | $0.004015 | $0.003607 | $0.003788 | $56,455.54 |
2025-08-18 | $0.003810 | $0.003916 | $0.003584 | $0.003595 | $44,019.21 |
2025-08-17 | $0.003812 | $0.004541 | $0.003677 | $0.003811 | $69,931.18 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
EMAIL Token(EMT)
