Emerald Security Token Historical Data

EMRL.D Page 10
Download
Date Close Price change Market cap Trading volume
Jun 22, 6 PM $ 1.44
-1.21%
$ 143.9 million $ 53,192
Jun 22, 5 PM $ 1.44
-1.62%
$ 143.52 million $ 53,740
Jun 22, 4 PM $ 1.45
+0.37%
$ 144.75 million $ 52,283
Jun 22, 3 PM $ 1.44
-0.98%
$ 144.37 million $ 51,533
Jun 22, 2 PM $ 1.43
-0.21%
$ 143.02 million $ 52,731
Jun 22, 1 PM $ 1.45
-0.09%
$ 145.21 million $ 51,297
Jun 22, 12 PM $ 1.44
+0.88%
$ 144 million $ 50,872
Jun 22, 11 AM $ 1.45
-0.31%
$ 145.34 million $ 49,009
Jun 22, 10 AM $ 1.46
-0.82%
$ 145.67 million $ 49,854
Jun 22, 9 AM $ 1.46
-0.60%
$ 146.3 million $ 49,608
Jun 22, 8 AM $ 1.47
+1.51%
$ 146.75 million $ 49,210
Jun 22, 7 AM $ 1.45
-0.49%
$ 144.74 million $ 47,671
Jun 22, 6 AM $ 1.45
+1.05%
$ 145.45 million $ 48,490
Jun 22, 5 AM $ 1.47
+1.65%
$ 146.95 million $ 48,362
Jun 22, 4 AM $ 1.44
+0.47%
$ 144.41 million $ 57,857
Jun 22, 3 AM $ 1.46
+1.28%
$ 145.69 million $ 58,393
Jun 22, 2 AM $ 1.44
-1.42%
$ 143.65 million $ 58,875
Jun 22, 1 AM $ 1.43
-1.26%
$ 143.35 million $ 60,392
Jun 22, 12 AM $ 1.45
-1.62%
$ 144.56 million $ 60,296
Jun 21, 11 PM $ 1.46
+1.22%
$ 146.48 million $ 61,786
Jun 21, 10 PM $ 1.46
-0.84%
$ 145.73 million $ 61,185
Jun 21, 9 PM $ 1.47
+1.93%
$ 147.17 million $ 60,955
Jun 21, 8 PM $ 1.45
-1.46%
$ 144.63 million $ 59,167
Jun 21, 7 PM $ 1.47
-0.17%
$ 146.54 million $ 50,096
Jun 21, 6 PM $ 1.46
-0.87%
$ 145.61 million $ 59,604
Jun 21, 5 PM $ 1.46
-0.63%
$ 146.2 million $ 60,418
Jun 21, 4 PM $ 1.47
-0.63%
$ 146.81 million $ 50,876
Jun 21, 3 PM $ 1.47
-1.86%
$ 146.88 million $ 50,233
Jun 21, 2 PM $ 1.48
+0.95%
$ 148.42 million $ 50,467
Jun 21, 1 PM $ 1.47
-1.48%
$ 146.84 million $ 48,238
Jun 21, 12 PM $ 1.5
-0.12%
$ 149.57 million $ 49,316
Jun 21, 11 AM $ 1.5
+1.60%
$ 150.1 million $ 49,173
Jun 21, 10 AM $ 1.48
+0.02%
$ 147.76 million $ 49,093
Jun 21, 9 AM $ 1.49
+0.19%
$ 148.93 million $ 49,232
Jun 21, 8 AM $ 1.47
-0.82%
$ 147.07 million $ 48,823
Jun 21, 7 AM $ 1.49
+0.80%
$ 149.04 million $ 49,830
Jun 21, 6 AM $ 1.48
-0.08%
$ 148.45 million $ 58,542
Jun 21, 5 AM $ 1.47
-0.59%
$ 146.77 million $ 57,112
Jun 21, 4 AM $ 1.46
-1.45%
$ 146.36 million $ 57,120
Jun 21, 3 AM $ 1.46
-0.58%
$ 146 million $ 57,952
Jun 21, 2 AM $ 1.49
+0.17%
$ 148.58 million $ 57,724
Jun 21, 1 AM $ 1.46
-1.68%
$ 146.38 million $ 58,357
Jun 21, 12 AM $ 1.48
-0.97%
$ 147.8 million $ 59,280
Jun 20, 11 PM $ 1.48
+1.40%
$ 148.31 million $ 59,021
Jun 20, 10 PM $ 1.46
-1.90%
$ 146.26 million $ 56,984
Jun 20, 9 PM $ 1.48
-0.79%
$ 147.82 million $ 59,219
Jun 20, 8 PM $ 1.47
-0.34%
$ 146.98 million $ 59,349
Jun 20, 7 PM $ 1.47
-1.23%
$ 147.11 million $ 58,600
Jun 20, 6 PM $ 1.49
+0.65%
$ 149.45 million $ 60,030
Jun 20, 5 PM $ 1.48
-0.09%
$ 147.75 million $ 59,711