Emerald Security Token Historical Data

EMRL.D Page 12
Download
Date Close Price change Market cap Trading volume
Apr 9, 7 PM $ 1.81
-0.76%
$ 181.15 million $ 7,823
Apr 9, 6 PM $ 1.83
+0.75%
$ 182.53 million $ 7,857
Apr 9, 5 PM $ 1.81
-0.25%
$ 181.25 million $ 7,943
Apr 9, 4 PM $ 1.83
+0.09%
$ 183.08 million $ 7,941
Apr 9, 3 PM $ 1.83
+0.04%
$ 182.92 million $ 8,107
Apr 9, 2 PM $ 1.81
-0.64%
$ 181.37 million $ 8,194
Apr 9, 1 PM $ 1.83
+0.88%
$ 182.54 million $ 8,208
Apr 9, 12 PM $ 1.8
-0.45%
$ 180.46 million $ 8,300
Apr 9, 11 AM $ 1.81
+0.45%
$ 181.36 million $ 8,093
Apr 9, 10 AM $ 1.81
-0.19%
$ 181.32 million $ 8,025
Apr 9, 9 AM $ 1.82
-0.25%
$ 181.7 million $ 8,013
Apr 9, 8 AM $ 1.82
+0.01%
$ 182.19 million $ 7,929
Apr 9, 7 AM $ 1.84
+0.01%
$ 183.55 million $ 7,813
Apr 9, 6 AM $ 1.84
+0.03%
$ 183.54 million $ 7,764
Apr 9, 5 AM $ 1.83
+0.78%
$ 183.48 million $ 7,662
Apr 9, 4 AM $ 1.84
+1.00%
$ 183.54 million $ 7,725
Apr 9, 3 AM $ 1.83
+0.82%
$ 183.13 million $ 7,647
Apr 9, 2 AM $ 1.82
-0.63%
$ 181.73 million $ 7,620
Apr 9, 1 AM $ 1.83
+0.52%
$ 182.89 million $ 7,605
Apr 9, 12 AM $ 1.81
-1.32%
$ 181.2 million $ 7,580
Apr 8, 11 PM $ 1.84
+0.67%
$ 183.52 million $ 7,842
Apr 8, 10 PM $ 1.82
-0.10%
$ 182.37 million $ 7,820
Apr 8, 9 PM $ 1.83
+0.01%
$ 182.65 million $ 7,719
Apr 8, 8 PM $ 1.83
-0.02%
$ 182.71 million $ 7,910
Apr 8, 7 PM $ 1.83
+0.51%
$ 182.74 million $ 8,141
Apr 8, 6 PM $ 1.84
-0.09%
$ 183.84 million $ 8,085
Apr 8, 5 PM $ 1.84
+0.85%
$ 183.97 million $ 8,067
Apr 8, 4 PM $ 1.82
-0.25%
$ 182.46 million $ 7,909
Apr 8, 3 PM $ 1.84
+0.04%
$ 184.49 million $ 7,589
Apr 8, 2 PM $ 1.83
-0.04%
$ 183.01 million $ 7,466
Apr 8, 1 PM $ 1.83
+0.07%
$ 183.09 million $ 7,353
Apr 8, 12 PM $ 1.83
+0.01%
$ 182.96 million $ 7,455
Apr 8, 11 AM $ 1.84
+0.21%
$ 184.42 million $ 7,485
Apr 8, 10 AM $ 1.84
+0.04%
$ 184 million $ 7,582
Apr 8, 9 AM $ 1.84
+0.72%
$ 183.91 million $ 7,480
Apr 8, 8 AM $ 1.83
-0.80%
$ 182.59 million $ 7,479
Apr 8, 7 AM $ 1.84
-0.04%
$ 184.01 million $ 7,581
Apr 8, 6 AM $ 1.83
-0.16%
$ 182.63 million $ 7,832
Apr 8, 5 AM $ 1.83
+0.05%
$ 182.91 million $ 7,936
Apr 8, 4 AM $ 1.83
-0.74%
$ 182.82 million $ 8,008
Apr 8, 3 AM $ 1.84
+0.74%
$ 184.15 million $ 8,067
Apr 8, 2 AM $ 1.83
-0.73%
$ 182.8 million $ 8,263
Apr 8, 1 AM $ 1.83
-0.07%
$ 182.72 million $ 8,246
Apr 8, 12 AM $ 1.83
-0.59%
$ 182.8 million $ 8,449
Apr 7, 11 PM $ 1.82
-0.87%
$ 182.38 million $ 8,357
Apr 7, 10 PM $ 1.84
+0.06%
$ 183.97 million $ 8,575
Apr 7, 9 PM $ 1.84
+0.82%
$ 183.86 million $ 8,633
Apr 7, 8 PM $ 1.82
-0.03%
$ 182.32 million $ 8,617
Apr 7, 7 PM $ 1.82
+0.05%
$ 182.37 million $ 8,571
Apr 7, 6 PM $ 1.82
-0.66%
$ 182.27 million $ 8,696