Emerald Security Token Historical Data

EMRL.D Page 10
Download
Date Close Price change Market cap Trading volume
Apr 13, 9 PM $ 1.83
-0.67%
$ 183.17 million $ 7,252
Apr 13, 8 PM $ 1.84
+0.80%
$ 184.4 million $ 7,200
Apr 13, 7 PM $ 1.83
-0.76%
$ 182.98 million $ 7,181
Apr 13, 6 PM $ 1.84
+0.03%
$ 184.45 million $ 7,260
Apr 13, 5 PM $ 1.84
+0.86%
$ 184.34 million $ 7,375
Apr 13, 4 PM $ 1.83
-0.84%
$ 182.78 million $ 7,442
Apr 13, 3 PM $ 1.84
+0.83%
$ 184.36 million $ 7,451
Apr 13, 2 PM $ 1.83
-0.03%
$ 182.85 million $ 7,429
Apr 13, 1 PM $ 1.84
+0.13%
$ 184.35 million $ 7,500
Apr 13, 12 PM $ 1.84
+0.03%
$ 183.99 million $ 7,624
Apr 13, 11 AM $ 1.84
-0.16%
$ 183.93 million $ 7,598
Apr 13, 10 AM $ 1.84
+0.09%
$ 184.23 million $ 7,479
Apr 13, 9 AM $ 1.83
-0.62%
$ 182.68 million $ 7,446
Apr 13, 8 AM $ 1.84
+0.52%
$ 183.85 million $ 7,414
Apr 13, 7 AM $ 1.84
+0.86%
$ 184.31 million $ 7,490
Apr 13, 6 AM $ 1.83
-0.04%
$ 182.78 million $ 7,443
Apr 13, 5 AM $ 1.83
+0.01%
$ 182.86 million $ 7,480
Apr 13, 4 AM $ 1.84
+0.04%
$ 184.34 million $ 7,507
Apr 13, 3 AM $ 1.83
+0.12%
$ 182.78 million $ 7,494
Apr 13, 2 AM $ 1.83
+0.14%
$ 182.61 million $ 7,693
Apr 13, 1 AM $ 1.82
-0.10%
$ 182.38 million $ 7,803
Apr 13, 12 AM $ 1.83
-0.02%
$ 182.66 million $ 7,609
Apr 12, 11 PM $ 1.83
-0.88%
$ 182.7 million $ 7,651
Apr 12, 10 PM $ 1.83
-0.01%
$ 182.87 million $ 7,579
Apr 12, 9 PM $ 1.84
+0.83%
$ 184.3 million $ 7,592
Apr 12, 8 PM $ 1.83
+0.18%
$ 182.78 million $ 7,722
Apr 12, 7 PM $ 1.82
-0.96%
$ 182.46 million $ 7,682
Apr 12, 6 PM $ 1.84
+0.24%
$ 184.15 million $ 7,563
Apr 12, 5 PM $ 1.84
+0.15%
$ 183.66 million $ 7,473
Apr 12, 4 PM $ 1.83
-0.04%
$ 183.38 million $ 7,467
Apr 12, 3 PM $ 1.83
+0.76%
$ 183.41 million $ 7,353
Apr 12, 2 PM $ 1.82
-0.12%
$ 182.04 million $ 7,414
Apr 12, 1 PM $ 1.82
-0.16%
$ 182.24 million $ 7,468
Apr 12, 12 PM $ 1.83
-0.79%
$ 182.54 million $ 7,476
Apr 12, 11 AM $ 1.84
+0.85%
$ 183.91 million $ 7,540
Apr 12, 10 AM $ 1.82
-0.86%
$ 182.36 million $ 7,645
Apr 12, 9 AM $ 1.84
+0.16%
$ 183.94 million $ 7,783
Apr 12, 8 AM $ 1.84
+0.04%
$ 183.64 million $ 7,688
Apr 12, 7 AM $ 1.83
+0.14%
$ 183.44 million $ 7,496
Apr 12, 6 AM $ 1.83
+0.81%
$ 183.2 million $ 7,332
Apr 12, 5 AM $ 1.82
-0.16%
$ 181.7 million $ 7,278
Apr 12, 4 AM $ 1.82
-0.01%
$ 181.99 million $ 7,321
Apr 12, 3 AM $ 1.82
-0.97%
$ 182.03 million $ 7,272
Apr 12, 2 AM $ 1.84
+0.20%
$ 183.87 million $ 7,118
Apr 12, 1 AM $ 1.84
+0.15%
$ 183.51 million $ 6,963
Apr 12, 12 AM $ 1.83
+0.12%
$ 183.23 million $ 6,978
Apr 11, 11 PM $ 1.82
-0.69%
$ 181.64 million $ 7,194
Apr 11, 10 PM $ 1.83
-0.36%
$ 182.87 million $ 7,170
Apr 11, 9 PM $ 1.81
-0.78%
$ 181.3 million $ 7,203
Apr 11, 8 PM $ 1.81
-0.83%
$ 181.31 million $ 7,058