Emerald Security Token Historical Data

EMRL.D Page 13
Download
Date Close Price change Market cap Trading volume
Jul 4, 8 AM $1.27
-0.01%
$127.27 million $55,226
Jul 4, 7 AM $1.26
-0.10%
$125.93 million $56,542
Jul 4, 6 AM $1.28
+0.06%
$127.76 million $54,924
Jul 4, 5 AM $1.26
-0.44%
$125.81 million $55,102
Jul 4, 4 AM $1.28
+0.43%
$127.73 million $53,834
Jul 4, 3 AM $1.27
+1.54%
$127.44 million $54,715
Jul 4, 2 AM $1.26
-1.44%
$126.15 million $54,873
Jul 4, 1 AM $1.29
+0.26%
$129.17 million $55,151
Jul 4, 12 AM $1.29
-0.05%
$129.43 million $54,924
Jul 3, 11 PM $1.29
-2.34%
$128.78 million $54,566
Jul 3, 10 PM $1.32
+2.64%
$131.86 million $55,075
Jul 3, 9 PM $1.29
+0.61%
$128.88 million $62,204
Jul 3, 8 PM $1.28
-0.76%
$127.52 million $52,271
Jul 3, 7 PM $1.29
-0.61%
$128.85 million $53,310
Jul 3, 6 PM $1.29
-0.49%
$129.31 million $62,021
Jul 3, 5 PM $1.29
-0.88%
$128.93 million $60,922
Jul 3, 4 PM $1.3
+0.00%
$130.3 million $53,170
Jul 3, 3 PM $1.3
+0.08%
$130.3 million $60,923
Jul 3, 2 PM $1.3
-0.68%
$130.19 million $59,929
Jul 3, 1 PM $1.31
+0.57%
$131.08 million $50,466
Jul 3, 12 PM $1.3
+0.14%
$130.33 million $49,399
Jul 3, 11 AM $1.3
-0.25%
$130.34 million $58,777
Jul 3, 10 AM $1.31
-0.65%
$130.67 million $58,576
Jul 3, 9 AM $1.32
-0.46%
$131.53 million $50,101
Jul 3, 8 AM $1.32
+0.90%
$132.14 million $57,869
Jul 3, 7 AM $1.31
+0.59%
$130.96 million $57,773
Jul 3, 6 AM $1.3
-1.07%
$130.2 million $50,312
Jul 3, 5 AM $1.32
+0.70%
$131.61 million $58,592
Jul 3, 4 AM $1.31
-1.58%
$130.73 million $51,450
Jul 3, 3 AM $1.32
+0.04%
$131.74 million $58,447
Jul 3, 2 AM $1.32
+0.72%
$131.69 million $58,976
Jul 3, 1 AM $1.31
+0.15%
$130.75 million $60,140
Jul 3, 12 AM $1.3
+0.02%
$130.15 million $53,318
Jul 2, 11 PM $1.3
-1.11%
$130.13 million $53,563
Jul 2, 10 PM $1.31
-0.27%
$130.72 million $54,231
Jul 2, 9 PM $1.3
-0.77%
$129.65 million $60,814
Jul 2, 8 PM $1.31
-0.11%
$130.65 million $59,708
Jul 2, 7 PM $1.31
-1.44%
$130.79 million $58,929
Jul 2, 6 PM $1.33
+0.52%
$132.71 million $59,527
Jul 2, 5 PM $1.3
-0.87%
$130.28 million $59,125
Jul 2, 4 PM $1.31
+1.28%
$131.42 million $58,784
Jul 2, 3 PM $1.3
-1.12%
$129.76 million $58,483
Jul 2, 2 PM $1.31
-0.58%
$131.22 million $59,482
Jul 2, 1 PM $1.32
+1.13%
$131.98 million $61,264
Jul 2, 12 PM $1.31
-0.17%
$130.51 million $61,351
Jul 2, 11 AM $1.31
-0.48%
$130.73 million $59,660
Jul 2, 10 AM $1.31
+1.06%
$131.36 million $60,359
Jul 2, 9 AM $1.3
-2.01%
$129.98 million $59,871
Jul 2, 8 AM $1.33
+2.03%
$132.65 million $61,250
Jul 2, 7 AM $1.3
-1.06%
$130.01 million $59,645