Verified Emeralds Historical Data

VEREM Page 7
Download
Date Close Price change Market cap Trading volume
Aug 1, 4 PM $ 2.4
-4.01%
$ 6 million $ 292,277
Aug 1, 3 PM $ 2.5
-0.02%
$ 6.25 million $ 288,959
Aug 1, 2 PM $ 2.5
+2.04%
$ 6.25 million $ 285,598
Aug 1, 1 PM $ 2.45
-2.83%
$ 6.12 million $ 282,690
Aug 1, 12 PM $ 2.52
-0.40%
$ 6.3 million $ 278,514
Aug 1, 11 AM $ 2.53
+0.00%
$ 6.32 million $ 275,280
Aug 1, 10 AM $ 2.53
+2.43%
$ 6.32 million $ 271,973
Aug 1, 9 AM $ 2.47
+3.68%
$ 6.17 million $ 261,623
Aug 1, 8 AM $ 2.38
-3.55%
$ 5.96 million $ 250,672
Aug 1, 7 AM $ 2.47
-1.97%
$ 6.17 million $ 240,771
Aug 1, 6 AM $ 2.52
-1.58%
$ 6.3 million $ 230,650
Aug 1, 5 AM $ 2.56
-0.39%
$ 6.4 million $ 219,311
Aug 1, 4 AM $ 2.57
-0.03%
$ 6.42 million $ 208,652
Aug 1, 3 AM $ 2.57
-2.31%
$ 6.42 million $ 198,347
Aug 1, 2 AM $ 2.63
+4.37%
$ 6.57 million $ 192,626
Aug 1, 1 AM $ 2.52
+3.70%
$ 6.3 million $ 185,936
Aug 1, 12 AM $ 2.43
-10.33%
$ 6.07 million $ 180,028
Jul 31, 11 PM $ 2.88
+0.00%
$ 7.2 million $ 171,368
Jul 31, 10 PM $ 2.88
+0.00%
$ 7.2 million $ 164,534
Jul 31, 9 PM $ 2.88
+0.00%
$ 7.2 million $ 157,620
Jul 31, 8 PM $ 2.88
+0.00%
$ 7.2 million $ 150,745
Jul 31, 7 PM $ 2.82
+2.96%
$ 7.05 million $ 143,891
Jul 31, 6 PM $ 2.74
-7.12%
$ 6.85 million $ 2,238
Jul 31, 5 PM $ 2.95
+0.68%
$ 7.37 million $ 130,484
Jul 31, 4 PM $ 2.93
+0.34%
$ 7.32 million $ 124,324
Jul 31, 3 PM $ 2.92
-0.68%
$ 7.3 million $ 118,919
Jul 31, 2 PM $ 2.94
+0.00%
$ 7.35 million $ 112,765
Jul 31, 1 PM $ 2.94
+0.00%
$ 7.35 million $ 107,009
Jul 31, 12 PM $ 2.94
+0.00%
$ 7.35 million $ 100,848
Jul 31, 11 AM $ 2.94
+3.89%
$ 7.35 million $ 94,394
Jul 31, 10 AM $ 2.83
-4.39%
$ 7.07 million $ 87,438
Jul 31, 9 AM $ 2.96
+0.00%
$ 7.4 million $ 87,142
Jul 31, 8 AM $ 2.96
+3.50%
$ 7.4 million $ 87,810
Jul 31, 7 AM $ 2.86
-4.03%
$ 7.15 million $ 87,885
Jul 31, 6 AM $ 2.98
+0.00%
$ 7.45 million $ 88,246
Jul 31, 5 AM $ 2.98
+0.00%
$ 7.45 million $ 89,309
Jul 31, 4 AM $ 2.98
-0.33%
$ 7.45 million $ 90,590
Jul 31, 3 AM $ 2.99
+0.00%
$ 7.47 million $ 91,189
Jul 31, 2 AM $ 2.99
+0.34%
$ 7.47 million $ 92,184
Jul 31, 1 AM $ 2.98
+0.00%
$ 7.45 million $ 93,261
Jul 31, 12 AM $ 2.98
+0.00%
$ 7.45 million $ 94,199
Jul 30, 11 PM $ 2.98
+0.00%
$ 7.45 million $ 95,294
Jul 30, 10 PM $ 2.98
+0.00%
$ 7.45 million $ 95,180
Jul 30, 9 PM $ 2.98
+0.00%
$ 7.45 million $ 95,378
Jul 30, 8 PM $ 2.98
+4.57%
$ 7.45 million $ 95,155
Jul 30, 7 PM $ 2.85
+0.00%
$ 7.12 million $ 95,515
Jul 30, 6 PM $ 2.85
-3.39%
$ 7.12 million $ 95,254
Jul 30, 5 PM $ 2.95
+0.68%
$ 7.37 million $ 96,296
Jul 30, 4 PM $ 2.93
-0.55%
$ 7.32 million $ 96,337
Jul 30, 3 PM $ 2.95
-0.34%
$ 7.37 million $ 95,131