Verified Emeralds Historical Data

VEREM Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 4 AM $ 7.25
+0.28%
$ 362.51 million $ 97,531
Apr 27, 3 AM $ 7.23
-0.14%
$ 361.51 million $ 98,348
Apr 27, 2 AM $ 7.24
-0.25%
$ 362.01 million $ 98,879
Apr 27, 1 AM $ 7.26
-1.11%
$ 362.94 million $ 100,107
Apr 27, 12 AM $ 7.34
+0.68%
$ 366.99 million $ 101,195
Apr 26, 11 PM $ 7.29
-1.52%
$ 364.5 million $ 101,533
Apr 26, 10 PM $ 7.4
+1.12%
$ 370.13 million $ 102,366
Apr 26, 9 PM $ 7.32
-4.43%
$ 366.04 million $ 102,461
Apr 26, 8 PM $ 7.66
+0.26%
$ 383 million $ 101,856
Apr 26, 7 PM $ 7.64
+0.39%
$ 382 million $ 103,640
Apr 26, 6 PM $ 7.61
+0.66%
$ 380.5 million $ 105,561
Apr 26, 5 PM $ 7.56
-0.26%
$ 378 million $ 107,305
Apr 26, 4 PM $ 7.58
-0.67%
$ 379 million $ 108,455
Apr 26, 3 PM $ 7.63
+0.14%
$ 381.54 million $ 109,799
Apr 26, 2 PM $ 7.62
+1.61%
$ 381 million $ 111,816
Apr 26, 1 PM $ 7.5
-1.57%
$ 375 million $ 113,595
Apr 26, 12 PM $ 7.62
+1.20%
$ 381 million $ 114,210
Apr 26, 11 AM $ 7.53
-0.51%
$ 376.5 million $ 113,933
Apr 26, 10 AM $ 7.57
-0.88%
$ 378.5 million $ 112,981
Apr 26, 9 AM $ 7.64
-0.65%
$ 382 million $ 112,718
Apr 26, 8 AM $ 7.69
+0.79%
$ 384.5 million $ 112,346
Apr 26, 7 AM $ 7.63
-0.39%
$ 381.5 million $ 112,022
Apr 26, 6 AM $ 7.66
+0.52%
$ 383 million $ 111,852
Apr 26, 5 AM $ 7.62
+0.94%
$ 381 million $ 112,288
Apr 26, 4 AM $ 7.55
-1.44%
$ 377.47 million $ 109,445
Apr 26, 3 AM $ 7.66
+0.36%
$ 383 million $ 108,156
Apr 26, 2 AM $ 7.63
-1.14%
$ 381.61 million $ 106,587
Apr 26, 1 AM $ 7.72
+0.12%
$ 386.03 million $ 105,065
Apr 26, 12 AM $ 7.71
+0.00%
$ 385.56 million $ 102,764
Apr 25, 11 PM $ 7.71
+0.01%
$ 385.57 million $ 102,158
Apr 25, 10 PM $ 7.71
+0.00%
$ 385.54 million $ 101,204
Apr 25, 9 PM $ 7.71
+1.46%
$ 385.54 million $ 100,352
Apr 25, 8 PM $ 7.6
-1.05%
$ 380 million $ 99,569
Apr 25, 7 PM $ 7.68
-0.16%
$ 384.02 million $ 97,114
Apr 25, 6 PM $ 7.69
+1.50%
$ 384.65 million $ 96,209
Apr 25, 5 PM $ 7.58
-0.27%
$ 378.97 million $ 94,385
Apr 25, 4 PM $ 7.6
-0.65%
$ 379.99 million $ 93,000
Apr 25, 3 PM $ 7.65
+0.00%
$ 382.49 million $ 91,919
Apr 25, 2 PM $ 7.65
-1.16%
$ 382.49 million $ 90,788
Apr 25, 1 PM $ 7.74
-1.02%
$ 386.97 million $ 89,611
Apr 25, 12 PM $ 7.82
+1.16%
$ 390.96 million $ 88,286
Apr 25, 11 AM $ 7.73
+1.72%
$ 386.48 million $ 89,099
Apr 25, 10 AM $ 7.6
+0.25%
$ 379.94 million $ 89,497
Apr 25, 9 AM $ 7.58
+0.00%
$ 378.99 million $ 89,464
Apr 25, 8 AM $ 7.58
+0.00%
$ 378.99 million $ 89,357
Apr 25, 7 AM $ 7.58
-0.52%
$ 378.99 million $ 89,972
Apr 25, 6 AM $ 7.62
+0.12%
$ 380.99 million $ 89,896
Apr 25, 5 AM $ 7.61
-1.29%
$ 380.52 million $ 89,325
Apr 25, 4 AM $ 7.71
+0.27%
$ 385.51 million $ 89,621
Apr 25, 3 AM $ 7.69
+0.00%
$ 384.48 million $ 90,219