Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
Today $ 1.37
+0.00%
$ 136.82 million $ 65,197
Yesterday $ 1.39
+1.10%
$ 138.53 million $ 36,608
Jul 9, 2026 $ 1.37
+7.21%
$ 137.02 million $ 1,365
Jul 8, 2026 $ 1.28
+0.20%
$ 127.8 million $ 4,627
Jul 7, 2026 $ 1.28
+2.33%
$ 127.52 million $ 7,669
Jul 6, 2026 $ 1.25
+1.67%
$ 124.57 million $ 67,097
Jul 5, 2026 $ 1.22
-4.19%
$ 121.55 million $ 58,275
Jul 4, 2026 $ 1.26
-2.95%
$ 125.67 million $ 52,807
Jul 3, 2026 $ 1.29
-1.04%
$ 128.78 million $ 54,566
Jul 2, 2026 $ 1.3
+0.64%
$ 130.13 million $ 53,563
Jul 1, 2026 $ 1.29
-5.64%
$ 129.31 million $ 56,259
Jun 30, 2026 $ 1.37
-0.83%
$ 137.01 million $ 66,081
Jun 29, 2026 $ 1.38
-9.42%
$ 138.16 million $ 65,784
Jun 28, 2026 $ 1.53
+0.85%
$ 152.54 million $ 60,290
Jun 27, 2026 $ 1.5
-0.21%
$ 150.05 million $ 56,255
Jun 26, 2026 $ 1.5
+10.14%
$ 150.07 million $ 56,401
Jun 25, 2026 $ 1.39
+1.46%
$ 139.01 million $ 51,686
Jun 24, 2026 $ 1.36
-6.84%
$ 135.96 million $ 52,760
Jun 23, 2026 $ 1.44
+0.22%
$ 143.54 million $ 57,936
Jun 22, 2026 $ 1.43
-2.61%
$ 143.11 million $ 53,122
Jun 21, 2026 $ 1.46
-1.85%
$ 146.48 million $ 61,786
Jun 20, 2026 $ 1.48
-1.19%
$ 148.31 million $ 59,021
Jun 19, 2026 $ 1.49
-2.54%
$ 148.79 million $ 60,443
Jun 18, 2026 $ 1.51
-1.65%
$ 151.38 million $ 117,595
Jun 17, 2026 $ 1.56
+0.55%
$ 156.34 million $ 69,068
Jun 16, 2026 $ 1.55
+1.41%
$ 155.49 million $ 71,570
Jun 15, 2026 $ 1.53
-0.81%
$ 153.18 million $ 52,434
Jun 14, 2026 $ 1.53
-5.07%
$ 153.01 million $ 48,040
Jun 13, 2026 $ 1.64
-2.74%
$ 163.57 million $ 53,673
Jun 12, 2026 $ 1.68
-6.17%
$ 168.25 million $ 75,530
Jun 11, 2026 $ 1.8
-1.25%
$ 179.56 million $ 19,316
Jun 10, 2026 $ 1.82
+0.41%
$ 181.84 million $ 19,877
Jun 9, 2026 $ 1.81
-0.08%
$ 181.35 million $ 15,467
Jun 8, 2026 $ 1.81
-0.01%
$ 181.49 million $ 18,268
Jun 7, 2026 $ 1.81
-0.28%
$ 181.24 million $ 19,187
Jun 6, 2026 $ 1.82
+0.02%
$ 181.74 million $ 29,395
Jun 5, 2026 $ 1.82
-0.12%
$ 181.71 million $ 37,122
Jun 4, 2026 $ 1.82
-0.41%
$ 181.92 million $ 27,711
Jun 3, 2026 $ 1.83
-0.56%
$ 182.66 million $ 27,094
Jun 2, 2026 $ 1.84
-0.74%
$ 183.93 million $ 12,882
Jun 1, 2026 $ 1.86
-0.15%
$ 185.59 million $ 138,919
May 31, 2026 $ 1.86
-0.19%
$ 185.86 million $ 196,710
May 30, 2026 $ 1.86
-0.03%
$ 186.22 million $ 192,618
May 29, 2026 $ 1.86
-0.49%
$ 186.41 million $ 190,359
May 28, 2026 $ 1.87
-0.42%
$ 187.34 million $ 197,175
May 27, 2026 $ 1.88
-0.25%
$ 188.11 million $ 193,161
May 26, 2026 $ 1.89
-0.15%
$ 188.59 million $ 184,804
May 25, 2026 $ 1.89
+0.00%
$ 188.9 million $ 193,896
May 24, 2026 $ 1.89
-0.09%
$ 188.89 million $ 197,264
May 23, 2026 $ 1.89
-0.16%
$ 189.08 million $ 190,870
Download