Emerald Security Token Historical Data

EMRL.D Page 14
Download
Date Close Price change Market cap Trading volume
Jul 2, 6 AM $1.31
-0.21%
$131.4 million $60,461
Jul 2, 5 AM $1.31
+0.43%
$131.5 million $61,039
Jul 2, 4 AM $1.31
+1.02%
$130.94 million $59,566
Jul 2, 3 AM $1.3
-1.53%
$129.66 million $59,095
Jul 2, 2 AM $1.32
-0.28%
$131.68 million $58,984
Jul 2, 1 AM $1.32
+0.21%
$132.04 million $58,033
Jul 2, 12 AM $1.32
+1.90%
$131.77 million $57,312
Jul 1, 11 PM $1.29
-1.28%
$129.31 million $56,259
Jul 1, 10 PM $1.31
-1.21%
$130.98 million $57,589
Jul 1, 9 PM $1.33
+2.48%
$132.58 million $59,541
Jul 1, 8 PM $1.29
-1.04%
$129.38 million $59,980
Jul 1, 7 PM $1.31
+0.02%
$130.74 million $60,844
Jul 1, 6 PM $1.31
+0.38%
$130.72 million $60,519
Jul 1, 5 PM $1.3
-0.98%
$130.23 million $60,173
Jul 1, 4 PM $1.32
+0.85%
$131.52 million $61,232
Jul 1, 3 PM $1.3
+0.08%
$130.4 million $59,874
Jul 1, 2 PM $1.3
-1.00%
$130.3 million $59,855
Jul 1, 1 PM $1.32
+0.67%
$131.62 million $59,934
Jul 1, 12 PM $1.31
-3.51%
$130.75 million $58,843
Jul 1, 11 AM $1.35
-1.75%
$135.49 million $63,501
Jul 1, 10 AM $1.38
+0.55%
$137.91 million $63,178
Jul 1, 9 AM $1.37
-0.45%
$137.16 million $63,366
Jul 1, 8 AM $1.38
-0.04%
$137.78 million $64,099
Jul 1, 7 AM $1.38
-0.44%
$137.83 million $64,503
Jul 1, 6 AM $1.38
+2.12%
$138.43 million $64,800
Jul 1, 5 AM $1.36
-0.67%
$135.56 million $62,587
Jul 1, 4 AM $1.36
-1.09%
$136.47 million $62,873
Jul 1, 3 AM $1.38
+1.54%
$137.97 million $65,488
Jul 1, 2 AM $1.36
-1.57%
$135.88 million $65,058
Jul 1, 1 AM $1.38
+1.34%
$138.04 million $66,505
Jul 1, 12 AM $1.36
-0.60%
$136.21 million $66,284
Jun 30, 11 PM $1.37
-1.51%
$137.01 million $66,081
Jun 30, 10 PM $1.39
+0.14%
$139.11 million $66,152
Jun 30, 9 PM $1.39
+0.36%
$138.92 million $64,915
Jun 30, 8 PM $1.38
+1.72%
$138.42 million $63,827
Jun 30, 7 PM $1.36
-1.94%
$136.08 million $63,274
Jun 30, 6 PM $1.39
+2.34%
$138.65 million $63,596
Jun 30, 5 PM $1.35
+0.16%
$135.48 million $63,085
Jun 30, 4 PM $1.35
-0.57%
$135.27 million $62,568
Jun 30, 3 PM $1.36
+0.27%
$136.05 million $62,836
Jun 30, 2 PM $1.36
-0.99%
$135.68 million $62,744
Jun 30, 1 PM $1.37
-0.32%
$137.03 million $64,575
Jun 30, 12 PM $1.37
-1.15%
$137.47 million $64,285
Jun 30, 11 AM $1.39
+0.37%
$139.07 million $63,521
Jun 30, 10 AM $1.39
+1.59%
$138.55 million $63,914
Jun 30, 9 AM $1.36
-0.95%
$136.38 million $62,999
Jun 30, 8 AM $1.38
-0.15%
$137.69 million $62,778
Jun 30, 7 AM $1.38
+0.68%
$137.9 million $64,160
Jun 30, 6 AM $1.37
-0.01%
$137.04 million $66,858
Jun 30, 5 AM $1.37
-1.35%
$137.05 million $66,346