EMAIL Token 價格歷史

(EMT)

時間段: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
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
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