Emerald Security Token Historical Data

EMRL.D Page 13
Download
Date Close Price change Market cap Trading volume
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
Jun 16, 2 PM $ 1.55
+0.52%
$ 155.17 million $ 52,612
Jun 16, 1 PM $ 1.54
-1.04%
$ 154.37 million $ 52,035
Jun 16, 12 PM $ 1.55
-0.15%
$ 155.5 million $ 53,147
Jun 16, 11 AM $ 1.55
-0.65%
$ 155.06 million $ 52,816
Jun 16, 10 AM $ 1.55
-0.78%
$ 154.72 million $ 52,425
Jun 16, 9 AM $ 1.55
-2.84%
$ 154.95 million $ 51,831
Jun 16, 8 AM $ 1.59
+2.65%
$ 158.82 million $ 76,018
Jun 16, 7 AM $ 1.55
+0.43%
$ 155.31 million $ 52,983
Jun 16, 6 AM $ 1.55
-0.17%
$ 154.54 million $ 53,457
Jun 16, 5 AM $ 1.55
-0.32%
$ 154.67 million $ 53,135
Jun 16, 4 AM $ 1.53
-0.99%
$ 153.05 million $ 54,019
Jun 16, 3 AM $ 1.56
+0.61%
$ 155.99 million $ 54,907
Jun 16, 2 AM $ 1.55
+1.92%
$ 155.31 million $ 54,016
Jun 16, 1 AM $ 1.55
+1.33%
$ 154.61 million $ 53,689
Jun 16, 12 AM $ 1.54
+0.67%
$ 154.35 million $ 52,355
Jun 15, 11 PM $ 1.53
-1.11%
$ 153.18 million $ 52,434
Jun 15, 10 PM $ 1.55
-0.15%
$ 154.9 million $ 53,140
Jun 15, 9 PM $ 1.55
-0.60%
$ 154.54 million $ 52,499
Jun 15, 8 PM $ 1.53
-0.79%
$ 153.06 million $ 50,686
Jun 15, 7 PM $ 1.55
-0.94%
$ 154.53 million $ 50,070
Jun 15, 6 PM $ 1.53
+0.16%
$ 152.66 million $ 51,231
Jun 15, 5 PM $ 1.52
-1.52%
$ 152.42 million $ 50,132
Jun 15, 4 PM $ 1.54
+0.71%
$ 154.27 million $ 50,373
Jun 15, 3 PM $ 1.53
-0.99%
$ 153.18 million $ 50,286
Jun 15, 2 PM $ 1.53
-1.06%
$ 152.95 million $ 50,886
Jun 15, 1 PM $ 1.54
+0.39%
$ 153.82 million $ 50,848
Jun 15, 12 PM $ 1.55
+0.23%
$ 155.15 million $ 50,612
Jun 15, 11 AM $ 1.54
-0.16%
$ 153.97 million $ 50,062
Jun 15, 10 AM $ 1.55
+0.69%
$ 154.52 million $ 50,365
Jun 15, 9 AM $ 1.55
+1.24%
$ 154.53 million $ 49,310
Jun 15, 8 AM $ 1.56
+0.82%
$ 155.84 million $ 49,023
Jun 15, 7 AM $ 1.55
-0.82%
$ 154.57 million $ 48,719
Jun 15, 6 AM $ 1.56
+1.93%
$ 155.88 million $ 49,026
Jun 15, 5 AM $ 1.53
-0.09%
$ 153.33 million $ 47,866
Jun 15, 4 AM $ 1.54
-0.16%
$ 154.22 million $ 48,769
Jun 15, 3 AM $ 1.53
-1.78%
$ 153.36 million $ 49,044
Jun 15, 2 AM $ 1.53
-0.20%
$ 153.37 million $ 49,798
Jun 15, 1 AM $ 1.55
+1.54%
$ 154.67 million $ 47,947
Jun 15, 12 AM $ 1.52
-1.36%
$ 152.33 million $ 48,170
Jun 14, 11 PM $ 1.53
-2.01%
$ 153.01 million $ 48,040
Jun 14, 10 PM $ 1.56
-1.70%
$ 155.69 million $ 49,986
Jun 14, 9 PM $ 1.57
+0.09%
$ 157.09 million $ 50,697
Jun 14, 8 PM $ 1.59
+0.88%
$ 159.28 million $ 50,711
Jun 14, 7 PM $ 1.57
+0.26%
$ 157.1 million $ 49,732
Jun 14, 6 PM $ 1.57
-1.68%
$ 156.63 million $ 49,791
Jun 14, 5 PM $ 1.56
-1.64%
$ 156.03 million $ 50,584
Jun 14, 4 PM $ 1.59
+0.89%
$ 159.1 million $ 50,764
Jun 14, 3 PM $ 1.57
-0.13%
$ 157.41 million $ 50,459