Emerald Security Token Historical Data

EMRL.D Page 15
Download
Date Close Price change Market cap Trading volume
Jun 30, 4 AM $1.39
+2.15%
$138.92 million $67,862
Jun 30, 3 AM $1.36
-1.03%
$136.27 million $65,690
Jun 30, 2 AM $1.37
-0.55%
$137.25 million $66,701
Jun 30, 1 AM $1.38
-0.18%
$138.03 million $66,343
Jun 30, 12 AM $1.38
+0.09%
$138.29 million $66,226
Jun 29, 11 PM $1.38
+0.55%
$138.16 million $65,784
Jun 29, 10 PM $1.37
+0.40%
$137.4 million $65,606
Jun 29, 9 PM $1.37
-0.43%
$136.85 million $65,382
Jun 29, 8 PM $1.37
+0.60%
$137.45 million $65,130
Jun 29, 7 PM $1.37
-1.08%
$136.63 million $63,755
Jun 29, 6 PM $1.38
+0.17%
$138.12 million $64,059
Jun 29, 5 PM $1.38
+0.81%
$137.92 million $62,717
Jun 29, 4 PM $1.37
-0.94%
$136.81 million $62,161
Jun 29, 3 PM $1.38
-0.63%
$138.1 million $63,319
Jun 29, 2 PM $1.39
+0.31%
$138.97 million $63,141
Jun 29, 1 PM $1.37
+1.16%
$137.24 million $61,337
Jun 29, 12 PM $1.37
-2.11%
$137.06 million $47,528
Jun 29, 11 AM $1.39
-3.08%
$139.48 million $48,805
Jun 29, 8 AM $1.4
+0.86%
$139.82 million $64,069
Jun 29, 7 AM $1.39
-2.71%
$138.72 million $64,055
Jun 29, 6 AM $1.44
-4.22%
$143.87 million $60,155
Jun 29, 5 AM $1.5
+0.10%
$150.38 million $60,219
Jun 29, 4 AM $1.5
-0.76%
$150.24 million $60,158
Jun 29, 3 AM $1.51
+0.79%
$151.39 million $61,558
Jun 29, 2 AM $1.52
-0.17%
$152.07 million $51,903
Jun 29, 1 AM $1.52
+0.27%
$152.33 million $59,770
Jun 29, 12 AM $1.52
-0.40%
$151.92 million $59,572
Jun 28, 11 PM $1.53
+0.85%
$152.54 million $60,290
Jun 28, 10 PM $1.53
-0.22%
$152.75 million $59,842
Jun 28, 9 PM $1.53
+1.08%
$153.09 million $59,700
Jun 28, 8 PM $1.51
-0.25%
$151.45 million $58,663
Jun 28, 7 PM $1.52
-0.36%
$151.82 million $58,818
Jun 28, 6 PM $1.53
+2.23%
$152.85 million $51,265
Jun 28, 5 PM $1.5
-2.00%
$149.51 million $57,696
Jun 28, 4 PM $1.51
-1.24%
$151.19 million $57,572
Jun 28, 3 PM $1.53
+0.00%
$152.93 million $57,937
Jun 28, 2 PM $1.52
+0.86%
$151.51 million $57,500
Jun 28, 1 PM $1.53
+2.30%
$153.29 million $58,524
Jun 28, 12 PM $1.52
+0.01%
$151.83 million $56,884
Jun 28, 11 AM $1.5
-1.57%
$150.46 million $56,752
Jun 28, 10 AM $1.51
-0.89%
$151.09 million $56,418
Jun 28, 9 AM $1.52
-0.50%
$152.02 million $57,241
Jun 28, 8 AM $1.5
-0.11%
$150.19 million $55,337
Jun 28, 7 AM $1.5
-1.60%
$149.73 million $54,926
Jun 28, 6 AM $1.52
+0.62%
$151.76 million $56,273
Jun 28, 5 AM $1.51
+0.41%
$150.82 million $55,241
Jun 28, 4 AM $1.5
+0.29%
$150.21 million $55,211
Jun 28, 3 AM $1.5
-1.97%
$149.77 million $54,867
Jun 28, 2 AM $1.53
-0.17%
$152.78 million $55,423
Jun 28, 1 AM $1.51
+0.86%
$150.81 million $55,432