Verified Emeralds Historical Data

VEREM Page 4
Download
Date Close Price change Market cap Trading volume
Apr 23, 2 AM $ 7.84
+1.72%
$ 392.14 million $ 110,907
Apr 23, 1 AM $ 7.71
+0.00%
$ 385.51 million $ 111,170
Apr 23, 12 AM $ 7.71
-2.40%
$ 385.52 million $ 113,234
Apr 22, 11 PM $ 7.9
-0.13%
$ 395 million $ 113,870
Apr 22, 10 PM $ 7.91
+0.72%
$ 395.5 million $ 114,434
Apr 22, 9 PM $ 7.85
-0.71%
$ 392.67 million $ 115,332
Apr 22, 8 PM $ 7.91
+1.57%
$ 395.47 million $ 115,878
Apr 22, 7 PM $ 7.79
+0.24%
$ 389.48 million $ 117,788
Apr 22, 6 PM $ 7.77
-1.30%
$ 388.56 million $ 119,646
Apr 22, 5 PM $ 7.87
-1.09%
$ 393.66 million $ 119,010
Apr 22, 4 PM $ 7.96
+0.94%
$ 398 million $ 119,107
Apr 22, 3 PM $ 7.89
+1.76%
$ 394.3 million $ 119,945
Apr 22, 2 PM $ 7.75
-2.64%
$ 387.48 million $ 119,760
Apr 22, 1 PM $ 7.96
+2.09%
$ 397.97 million $ 119,054
Apr 22, 12 PM $ 7.8
-1.99%
$ 389.85 million $ 118,548
Apr 22, 11 AM $ 7.96
+0.61%
$ 397.78 million $ 120,966
Apr 22, 10 AM $ 7.91
+2.97%
$ 395.38 million $ 121,015
Apr 22, 9 AM $ 7.68
-1.64%
$ 383.99 million $ 121,555
Apr 22, 8 AM $ 7.81
+1.03%
$ 390.37 million $ 119,858
Apr 22, 7 AM $ 7.73
-1.62%
$ 386.41 million $ 119,334
Apr 22, 6 AM $ 7.86
+1.63%
$ 392.76 million $ 119,070
Apr 22, 5 AM $ 7.73
+0.90%
$ 386.46 million $ 118,498
Apr 22, 4 AM $ 7.66
-3.25%
$ 383 million $ 118,542
Apr 22, 3 AM $ 7.97
+0.28%
$ 398.52 million $ 117,774
Apr 22, 2 AM $ 7.95
-0.56%
$ 397.41 million $ 118,433
Apr 22, 1 AM $ 7.99
+4.50%
$ 399.65 million $ 121,750
Apr 22, 12 AM $ 7.65
-0.31%
$ 382.42 million $ 123,057
Apr 21, 11 PM $ 7.71
+0.11%
$ 385.26 million $ 124,086
Apr 21, 10 PM $ 7.76
+0.77%
$ 388.14 million $ 123,339
Apr 21, 9 PM $ 7.88
-1.21%
$ 393.92 million $ 121,924
Apr 21, 8 PM $ 7.98
+2.84%
$ 398.77 million $ 117,927
Apr 21, 7 PM $ 7.73
+1.62%
$ 386.37 million $ 18,872
Apr 21, 6 PM $ 7.5
+0.15%
$ 375.08 million $ 116,529
Apr 21, 5 PM $ 7.49
+0.97%
$ 374.53 million $ 116,834
Apr 21, 4 PM $ 7.42
-2.01%
$ 370.94 million $ 117,005
Apr 21, 3 PM $ 7.57
+0.27%
$ 378.53 million $ 179,815
Apr 21, 2 PM $ 7.55
-0.63%
$ 377.49 million $ 281,480
Apr 21, 1 PM $ 7.6
+1.07%
$ 379.87 million $ 397,556
Apr 21, 12 PM $ 7.52
-7.05%
$ 375.85 million $ 477,131
Apr 21, 11 AM $ 8.09
-0.42%
$ 404.36 million $ 457,500
Apr 21, 10 AM $ 8.12
+0.54%
$ 406.09 million $ 545,060
Apr 21, 9 AM $ 8.08
-0.12%
$ 403.9 million $ 821,847
Apr 21, 8 AM $ 8.09
-0.54%
$ 404.39 million $ 920,507
Apr 21, 7 AM $ 8.13
+0.20%
$ 406.59 million $ 1.03 million
Apr 21, 6 AM $ 8.12
-0.11%
$ 405.77 million $ 1.09 million
Apr 21, 5 AM $ 8.12
-0.13%
$ 406.22 million $ 1.17 million
Apr 21, 4 AM $ 8.14
+0.08%
$ 406.76 million $ 1.28 million
Apr 21, 3 AM $ 8.13
+0.57%
$ 406.45 million $ 1.38 million
Apr 21, 2 AM $ 8.08
+4.49%
$ 404.15 million $ 1.49 million
Apr 21, 1 AM $ 7.74
-0.06%
$ 386.77 million $ 1.6 million