Emerald Security Token Historical Data

EMRL.D Page 11
Download
Date Close Price change Market cap Trading volume
Apr 11, 8 PM $ 1.81
-0.83%
$ 181.31 million $ 7,058
Apr 11, 7 PM $ 1.83
+0.72%
$ 182.78 million $ 7,139
Apr 11, 6 PM $ 1.83
+0.14%
$ 182.88 million $ 7,115
Apr 11, 5 PM $ 1.81
-0.12%
$ 181.07 million $ 7,208
Apr 11, 4 PM $ 1.81
-0.84%
$ 181.23 million $ 7,335
Apr 11, 3 PM $ 1.83
-0.11%
$ 182.78 million $ 7,555
Apr 11, 2 PM $ 1.83
+0.24%
$ 182.98 million $ 7,524
Apr 11, 1 PM $ 1.83
+0.75%
$ 182.54 million $ 7,417
Apr 11, 12 PM $ 1.81
-0.78%
$ 181.18 million $ 7,388
Apr 11, 11 AM $ 1.81
-0.14%
$ 181.14 million $ 7,431
Apr 11, 10 AM $ 1.81
-0.14%
$ 181.4 million $ 7,377
Apr 11, 9 AM $ 1.82
-1.09%
$ 181.65 million $ 7,494
Apr 11, 8 AM $ 1.83
+0.75%
$ 182.93 million $ 7,493
Apr 11, 7 AM $ 1.82
-0.14%
$ 181.57 million $ 7,575
Apr 11, 6 AM $ 1.82
-0.94%
$ 181.83 million $ 7,702
Apr 11, 5 AM $ 1.83
+0.01%
$ 183.44 million $ 7,848
Apr 11, 4 AM $ 1.83
+0.74%
$ 183.43 million $ 7,824
Apr 11, 3 AM $ 1.82
-0.04%
$ 182.09 million $ 7,767
Apr 11, 2 AM $ 1.82
-0.10%
$ 182.24 million $ 7,724
Apr 11, 1 AM $ 1.82
-0.12%
$ 182.43 million $ 7,877
Apr 11, 12 AM $ 1.83
+0.53%
$ 182.67 million $ 7,852
Apr 10, 11 PM $ 1.82
-0.80%
$ 182.46 million $ 7,729
Apr 10, 10 PM $ 1.84
+0.17%
$ 183.93 million $ 7,664
Apr 10, 9 PM $ 1.84
+0.06%
$ 183.54 million $ 7,681
Apr 10, 8 PM $ 1.83
+0.07%
$ 183.43 million $ 7,733
Apr 10, 7 PM $ 1.83
-0.06%
$ 183.31 million $ 7,648
Apr 10, 6 PM $ 1.82
+0.18%
$ 182.05 million $ 7,708
Apr 10, 5 PM $ 1.82
-0.72%
$ 181.73 million $ 7,658
Apr 10, 4 PM $ 1.84
+0.58%
$ 183.7 million $ 7,526
Apr 10, 3 PM $ 1.81
-0.18%
$ 181.2 million $ 7,479
Apr 10, 2 PM $ 1.81
-0.46%
$ 180.89 million $ 7,529
Apr 10, 1 PM $ 1.82
-0.70%
$ 181.74 million $ 7,545
Apr 10, 12 PM $ 1.83
+0.88%
$ 183.02 million $ 7,455
Apr 10, 11 AM $ 1.81
-0.93%
$ 181.4 million $ 7,550
Apr 10, 10 AM $ 1.83
+0.08%
$ 183.11 million $ 7,684
Apr 10, 9 AM $ 1.83
-0.04%
$ 182.91 million $ 7,550
Apr 10, 8 AM $ 1.83
+0.05%
$ 182.92 million $ 7,585
Apr 10, 7 AM $ 1.83
+0.11%
$ 182.71 million $ 7,713
Apr 10, 6 AM $ 1.83
-0.02%
$ 182.51 million $ 7,687
Apr 10, 5 AM $ 1.83
+0.04%
$ 182.54 million $ 7,656
Apr 10, 4 AM $ 1.82
+0.72%
$ 182.46 million $ 7,782
Apr 10, 3 AM $ 1.82
+0.61%
$ 182.45 million $ 7,825
Apr 10, 2 AM $ 1.81
-0.76%
$ 181.34 million $ 7,868
Apr 10, 1 AM $ 1.83
+0.24%
$ 182.62 million $ 7,832
Apr 10, 12 AM $ 1.82
+0.85%
$ 182.15 million $ 7,857
Apr 9, 11 PM $ 1.82
+0.08%
$ 182.06 million $ 7,803
Apr 9, 10 PM $ 1.81
-0.25%
$ 180.55 million $ 7,856
Apr 9, 9 PM $ 1.81
-0.08%
$ 180.98 million $ 7,910
Apr 9, 8 PM $ 1.81
-1.15%
$ 181.23 million $ 7,860
Apr 9, 7 PM $ 1.81
-0.76%
$ 181.15 million $ 7,823