Emerald Security Token Historical Data

EMRL.D Page 12
Download
Date Close Price change Market cap Trading volume
Jun 18, 4 PM $ 1.53
+0.29%
$ 152.51 million $ 117,695
Jun 18, 3 PM $ 1.53
+0.09%
$ 153.12 million $ 116,496
Jun 18, 2 PM $ 1.53
-0.30%
$ 153 million $ 120,188
Jun 18, 1 PM $ 1.53
+0.93%
$ 153.1 million $ 120,373
Jun 18, 12 PM $ 1.52
+0.07%
$ 152.29 million $ 99,855
Jun 18, 11 AM $ 1.52
-1.95%
$ 151.8 million $ 71,726
Jun 18, 10 AM $ 1.52
-0.19%
$ 152.3 million $ 73,625
Jun 18, 9 AM $ 1.54
+0.39%
$ 153.78 million $ 72,500
Jun 18, 8 AM $ 1.52
+0.10%
$ 151.78 million $ 73,673
Jun 18, 7 AM $ 1.53
+0.23%
$ 153.48 million $ 72,098
Jun 18, 6 AM $ 1.55
+0.39%
$ 154.61 million $ 71,710
Jun 18, 5 AM $ 1.54
-1.53%
$ 154.01 million $ 72,480
Jun 18, 4 AM $ 1.56
+1.85%
$ 156.42 million $ 74,023
Jun 18, 3 AM $ 1.54
-0.94%
$ 154.36 million $ 72,684
Jun 18, 2 AM $ 1.56
+0.75%
$ 155.9 million $ 71,342
Jun 18, 1 AM $ 1.56
-0.73%
$ 155.71 million $ 70,645
Jun 18, 12 AM $ 1.56
+1.66%
$ 156.48 million $ 70,625
Jun 17, 11 PM $ 1.56
-0.25%
$ 156.34 million $ 69,068
Jun 17, 10 PM $ 1.57
+0.18%
$ 156.99 million $ 70,126
Jun 17, 9 PM $ 1.56
+1.42%
$ 155.88 million $ 70,551
Jun 17, 8 PM $ 1.54
-1.03%
$ 153.76 million $ 68,597
Jun 17, 7 PM $ 1.56
+0.52%
$ 156 million $ 70,150
Jun 17, 6 PM $ 1.56
+0.65%
$ 156.12 million $ 69,628
Jun 17, 5 PM $ 1.54
-0.89%
$ 154.16 million $ 72,822
Jun 17, 4 PM $ 1.55
+0.08%
$ 155.22 million $ 74,781
Jun 17, 3 PM $ 1.55
-0.51%
$ 155.29 million $ 74,321
Jun 17, 2 PM $ 1.56
+0.26%
$ 156.44 million $ 70,544
Jun 17, 1 PM $ 1.57
+0.82%
$ 156.59 million $ 69,807
Jun 17, 12 PM $ 1.55
+0.66%
$ 155.32 million $ 68,716
Jun 17, 11 AM $ 1.56
+1.37%
$ 156.45 million $ 68,694
Jun 17, 10 AM $ 1.55
-1.13%
$ 154.53 million $ 69,029
Jun 17, 9 AM $ 1.56
+0.31%
$ 156.22 million $ 70,079
Jun 17, 8 AM $ 1.56
-0.31%
$ 155.91 million $ 69,152
Jun 17, 7 AM $ 1.56
+0.37%
$ 156.38 million $ 70,534
Jun 17, 6 AM $ 1.56
+0.89%
$ 155.93 million $ 71,138
Jun 17, 5 AM $ 1.54
-1.28%
$ 154.45 million $ 70,945
Jun 17, 4 AM $ 1.56
+0.35%
$ 155.61 million $ 71,051
Jun 17, 3 AM $ 1.56
-0.78%
$ 155.55 million $ 69,449
Jun 17, 2 AM $ 1.56
+0.45%
$ 156.41 million $ 71,760
Jun 17, 1 AM $ 1.57
+0.55%
$ 156.9 million $ 71,542
Jun 17, 12 AM $ 1.57
+0.86%
$ 156.84 million $ 71,209
Jun 16, 11 PM $ 1.55
-0.95%
$ 155.49 million $ 71,570
Jun 16, 10 PM $ 1.57
-0.37%
$ 156.69 million $ 71,749
Jun 16, 9 PM $ 1.57
-0.15%
$ 157.05 million $ 70,544
Jun 16, 8 PM $ 1.57
-0.34%
$ 156.87 million $ 71,272
Jun 16, 7 PM $ 1.57
+0.89%
$ 156.9 million $ 71,292
Jun 16, 6 PM $ 1.55
+0.73%
$ 155.38 million $ 54,720
Jun 16, 5 PM $ 1.55
-0.19%
$ 154.58 million $ 53,628
Jun 16, 4 PM $ 1.55
-0.67%
$ 154.96 million $ 52,166
Jun 16, 3 PM $ 1.55
-2.91%
$ 154.58 million $ 52,984