Emerald Security Token Historical Data

EMRL.D Page 14
Download
Date Close Price change Market cap Trading volume
Jun 14, 3 PM $ 1.57
-0.13%
$ 157.41 million $ 50,459
Jun 14, 2 PM $ 1.58
+1.46%
$ 157.91 million $ 51,537
Jun 14, 1 PM $ 1.56
-0.44%
$ 156.15 million $ 50,563
Jun 14, 12 PM $ 1.59
+1.33%
$ 158.88 million $ 50,884
Jun 14, 11 AM $ 1.56
-1.86%
$ 155.78 million $ 51,125
Jun 14, 10 AM $ 1.56
-0.75%
$ 156.46 million $ 51,003
Jun 14, 9 AM $ 1.59
+1.80%
$ 159.27 million $ 52,267
Jun 14, 8 AM $ 1.63
+2.44%
$ 163.17 million $ 52,662
Jun 14, 7 AM $ 1.59
-1.53%
$ 159.12 million $ 52,556
Jun 14, 6 AM $ 1.62
-1.04%
$ 161.65 million $ 51,903
Jun 14, 5 AM $ 1.64
+1.06%
$ 163.75 million $ 53,896
Jun 14, 4 AM $ 1.64
+0.29%
$ 164.21 million $ 52,525
Jun 14, 3 AM $ 1.62
-1.12%
$ 162.02 million $ 52,949
Jun 14, 2 AM $ 1.61
-1.38%
$ 160.79 million $ 52,963
Jun 14, 1 AM $ 1.64
+2.17%
$ 164.02 million $ 53,208
Jun 14, 12 AM $ 1.64
+1.46%
$ 163.55 million $ 52,959
Jun 13, 11 PM $ 1.64
-0.35%
$ 163.57 million $ 53,673
Jun 13, 10 PM $ 1.61
-1.63%
$ 160.98 million $ 53,751
Jun 13, 9 PM $ 1.63
-0.15%
$ 163.12 million $ 52,635
Jun 13, 8 PM $ 1.63
+0.26%
$ 163.25 million $ 52,747
Jun 13, 7 PM $ 1.61
-1.47%
$ 160.74 million $ 53,985
Jun 13, 6 PM $ 1.65
+2.57%
$ 164.77 million $ 66,216
Jun 13, 5 PM $ 1.63
+1.27%
$ 162.89 million $ 52,275
Jun 13, 4 PM $ 1.64
+0.60%
$ 163.6 million $ 51,879
Jun 13, 3 PM $ 1.61
-1.19%
$ 160.86 million $ 52,185
Jun 13, 2 PM $ 1.63
+0.42%
$ 163.32 million $ 50,361
Jun 13, 1 PM $ 1.65
+0.83%
$ 165.21 million $ 72,163
Jun 13, 12 PM $ 1.62
-0.26%
$ 161.88 million $ 51,923
Jun 13, 11 AM $ 1.61
-0.63%
$ 160.88 million $ 50,868
Jun 13, 10 AM $ 1.62
+0.22%
$ 161.55 million $ 50,984
Jun 13, 9 AM $ 1.64
-2.18%
$ 164.28 million $ 49,817
Jun 13, 8 AM $ 1.68
+0.11%
$ 167.97 million $ 74,359
Jun 13, 7 AM $ 1.68
+0.14%
$ 168.03 million $ 74,331
Jun 13, 6 AM $ 1.68
-0.07%
$ 167.87 million $ 75,921
Jun 13, 5 AM $ 1.68
-0.16%
$ 167.86 million $ 76,417
Jun 13, 4 AM $ 1.68
-0.13%
$ 167.82 million $ 77,014
Jun 13, 3 AM $ 1.68
-0.20%
$ 167.76 million $ 76,113
Jun 13, 2 AM $ 1.68
-0.11%
$ 168.1 million $ 75,689
Jun 13, 1 AM $ 1.68
+0.12%
$ 168.36 million $ 77,075
Jun 13, 12 AM $ 1.68
+0.16%
$ 168.44 million $ 76,063
Jun 12, 11 PM $ 1.68
+0.09%
$ 168.25 million $ 75,530
Jun 12, 10 PM $ 1.68
+0.11%
$ 168.19 million $ 76,335
Jun 12, 9 PM $ 1.68
+0.25%
$ 168.46 million $ 75,513
Jun 12, 8 PM $ 1.68
-0.02%
$ 168.06 million $ 76,153
Jun 12, 7 PM $ 1.68
+0.01%
$ 168.08 million $ 75,942
Jun 12, 6 PM $ 1.68
+1.86%
$ 168.06 million $ 76,327
Jun 12, 5 PM $ 1.64
-0.18%
$ 164.46 million $ 53,165
Jun 12, 4 PM $ 1.65
-3.38%
$ 164.89 million $ 52,845
Jun 12, 3 PM $ 1.71
-0.11%
$ 170.87 million $ 73,352
Jun 12, 2 PM $ 1.72
+0.19%
$ 171.91 million $ 74,944