Emerald Security Token Historical Data

EMRL.D Page 11
Download
Date Close Price change Market cap Trading volume
Jun 20, 5 PM $ 1.48
-0.09%
$ 147.75 million $ 59,711
Jun 20, 4 PM $ 1.46
-0.18%
$ 146.46 million $ 59,950
Jun 20, 3 PM $ 1.47
-0.25%
$ 147.44 million $ 60,782
Jun 20, 2 PM $ 1.48
-0.30%
$ 147.82 million $ 61,354
Jun 20, 1 PM $ 1.48
-0.19%
$ 148.44 million $ 62,065
Jun 20, 12 PM $ 1.49
+0.12%
$ 148.64 million $ 61,829
Jun 20, 11 AM $ 1.49
+0.30%
$ 148.63 million $ 62,258
Jun 20, 10 AM $ 1.48
-0.68%
$ 148.19 million $ 62,116
Jun 20, 9 AM $ 1.47
-1.98%
$ 147.01 million $ 62,723
Jun 20, 8 AM $ 1.48
+0.31%
$ 147.87 million $ 63,887
Jun 20, 7 AM $ 1.48
-0.11%
$ 148.46 million $ 62,560
Jun 20, 6 AM $ 1.47
-0.58%
$ 147.2 million $ 63,077
Jun 20, 5 AM $ 1.48
-1.37%
$ 148.11 million $ 61,891
Jun 20, 4 AM $ 1.5
+0.94%
$ 149.58 million $ 62,631
Jun 20, 3 AM $ 1.47
-1.71%
$ 147.07 million $ 61,632
Jun 20, 2 AM $ 1.47
-2.48%
$ 147.36 million $ 61,789
Jun 20, 1 AM $ 1.51
+1.48%
$ 150.94 million $ 61,954
Jun 20, 12 AM $ 1.48
-1.34%
$ 148.07 million $ 60,842
Jun 19, 11 PM $ 1.49
+0.01%
$ 148.79 million $ 60,443
Jun 19, 10 PM $ 1.5
-0.22%
$ 150.13 million $ 60,868
Jun 19, 9 PM $ 1.49
-1.56%
$ 148.9 million $ 60,313
Jun 19, 8 PM $ 1.51
+0.41%
$ 150.52 million $ 62,006
Jun 19, 7 PM $ 1.5
+0.82%
$ 149.8 million $ 61,550
Jun 19, 6 PM $ 1.51
+1.19%
$ 150.89 million $ 60,890
Jun 19, 5 PM $ 1.49
-0.31%
$ 149.12 million $ 61,269
Jun 19, 4 PM $ 1.49
-0.30%
$ 149.48 million $ 62,121
Jun 19, 3 PM $ 1.52
+0.95%
$ 151.91 million $ 60,827
Jun 19, 2 PM $ 1.5
+0.72%
$ 150.48 million $ 63,407
Jun 19, 1 PM $ 1.49
-0.32%
$ 149.42 million $ 63,592
Jun 19, 12 PM $ 1.51
-0.27%
$ 150.54 million $ 98,373
Jun 19, 11 AM $ 1.5
-1.09%
$ 150.06 million $ 112,767
Jun 19, 10 AM $ 1.51
+0.53%
$ 151.48 million $ 112,506
Jun 19, 9 AM $ 1.51
+0.23%
$ 150.87 million $ 112,062
Jun 19, 8 AM $ 1.51
-0.40%
$ 150.52 million $ 111,786
Jun 19, 7 AM $ 1.51
-0.39%
$ 151.15 million $ 112,186
Jun 19, 6 AM $ 1.51
-0.95%
$ 150.68 million $ 113,997
Jun 19, 5 AM $ 1.52
-0.10%
$ 152.1 million $ 113,684
Jun 19, 4 AM $ 1.52
-0.40%
$ 152.26 million $ 114,810
Jun 19, 3 AM $ 1.52
+0.01%
$ 152.07 million $ 114,372
Jun 19, 2 AM $ 1.53
+0.52%
$ 152.79 million $ 115,655
Jun 19, 1 AM $ 1.53
+0.28%
$ 153.29 million $ 115,816
Jun 19, 12 AM $ 1.53
+0.23%
$ 153.02 million $ 117,982
Jun 18, 11 PM $ 1.51
-0.95%
$ 151.38 million $ 117,595
Jun 18, 10 PM $ 1.53
+0.39%
$ 152.91 million $ 117,824
Jun 18, 9 PM $ 1.53
+0.19%
$ 153.38 million $ 118,141
Jun 18, 8 PM $ 1.53
+0.35%
$ 152.61 million $ 118,790
Jun 18, 7 PM $ 1.53
+0.93%
$ 153.04 million $ 117,697
Jun 18, 6 PM $ 1.52
-0.49%
$ 151.95 million $ 117,713
Jun 18, 5 PM $ 1.52
-0.74%
$ 151.85 million $ 118,654
Jun 18, 4 PM $ 1.53
+0.29%
$ 152.51 million $ 117,695