Emerald Security Token Historical Data

EMRL.D Page 10
Download
Date Close Price change Market cap Trading volume
Jul 10, 2 PM $1.39
+0.20%
$139.47 million $850
Jul 10, 1 PM $1.39
+0.00%
$139.19 million $810
Jul 10, 12 PM $1.39
-0.01%
$139.19 million $810
Jul 10, 11 AM $1.39
+0.00%
$139.21 million $1,206
Jul 10, 10 AM $1.39
+0.25%
$139.21 million $1,261
Jul 10, 9 AM $1.39
+0.20%
$138.86 million $1,255
Jul 10, 8 AM $1.39
+0.38%
$138.58 million $1,272
Jul 10, 7 AM $1.38
+0.00%
$138.05 million $1,199
Jul 10, 6 AM $1.38
+0.22%
$138.05 million $1,277
Jul 10, 5 AM $1.38
+0.17%
$137.62 million $1,225
Jul 10, 4 AM $1.37
+0.00%
$137.39 million $1,277
Jul 10, 3 AM $1.37
+0.00%
$137.39 million $1,339
Jul 10, 2 AM $1.37
+0.00%
$137.39 million $1,339
Jul 10, 1 AM $1.37
+0.00%
$137.39 million $1,420
Jul 10, 12 AM $1.37
+0.27%
$137.39 million $1,420
Jul 9, 11 PM $1.37
+0.00%
$137.02 million $1,365
Jul 9, 10 PM $1.37
+0.14%
$137.02 million $1,427
Jul 9, 9 PM $1.37
+0.32%
$136.83 million $1,381
Jul 9, 8 PM $1.36
+0.32%
$136.39 million $1,361
Jul 9, 7 PM $1.36
+0.02%
$135.7 million $1,267
Jul 9, 6 PM $1.36
+0.00%
$135.67 million $1,230
Jul 9, 5 PM $1.36
+0.39%
$135.67 million $1,291
Jul 9, 4 PM $1.35
+0.57%
$135.14 million $1,303
Jul 9, 3 PM $1.34
-0.05%
$134.31 million $1,180
Jul 9, 2 PM $1.34
+0.00%
$134.38 million $1,144
Jul 9, 1 PM $1.34
+0.00%
$134.38 million $1,300
Jul 9, 12 PM $1.34
+2.10%
$134.38 million $1,653
Jul 9, 11 AM $1.32
+0.40%
$131.62 million $1,562
Jul 9, 10 AM $1.31
+0.18%
$131.1 million $1,778
Jul 9, 9 AM $1.31
+0.41%
$130.87 million $2,061
Jul 9, 8 AM $1.3
+0.00%
$130.33 million $2,298
Jul 9, 7 AM $1.3
+0.77%
$130.33 million $2,662
Jul 9, 6 AM $1.29
+0.00%
$129.34 million $2,864
Jul 9, 5 AM $1.29
+0.00%
$129.34 million $3,148
Jul 9, 4 AM $1.29
+0.23%
$129.04 million $3,343
Jul 9, 3 AM $1.28
+0.00%
$127.55 million $3,499
Jul 9, 2 AM $1.28
-0.53%
$127.55 million $3,857
Jul 9, 1 AM $1.28
+0.00%
$127.8 million $4,017
Jul 9, 12 AM $1.28
+0.00%
$127.8 million $4,191
Jul 8, 11 PM $1.28
+0.32%
$127.8 million $4,627
Jul 8, 10 PM $1.27
+0.00%
$127.39 million $4,887
Jul 8, 9 PM $1.27
+0.00%
$127.39 million $5,229
Jul 8, 8 PM $1.27
+0.00%
$127.39 million $5,648
Jul 8, 7 PM $1.27
+0.00%
$127.39 million $5,948
Jul 8, 6 PM $1.27
-0.01%
$127.39 million $6,282
Jul 8, 5 PM $1.27
+0.02%
$127.4 million $6,714
Jul 8, 4 PM $1.27
+0.00%
$127.37 million $6,977
Jul 8, 3 PM $1.27
+0.00%
$127.37 million $7,081
Jul 8, 2 PM $1.27
+0.94%
$127.37 million $7,537
Jul 8, 1 PM $1.27
-0.05%
$127.28 million $7,819