Emerald Security Token Historical Data

EMRL.D Page 16
Download
Date Close Price change Market cap Trading volume
Jun 28, 12 AM $1.5
-1.14%
$149.53 million $56,503
Jun 27, 11 PM $1.5
-0.01%
$150.05 million $56,255
Jun 27, 10 PM $1.49
-0.48%
$149.42 million $56,347
Jun 27, 9 PM $1.53
+1.85%
$152.99 million $57,770
Jun 27, 8 PM $1.5
-1.18%
$150.22 million $57,725
Jun 27, 7 PM $1.51
+0.35%
$150.95 million $58,266
Jun 27, 6 PM $1.51
+0.46%
$151.32 million $49,822
Jun 27, 5 PM $1.5
-0.50%
$149.96 million $50,977
Jun 27, 4 PM $1.5
-1.56%
$150.47 million $51,417
Jun 27, 3 PM $1.53
-0.39%
$152.6 million $51,252
Jun 27, 2 PM $1.51
-0.04%
$151.06 million $51,386
Jun 27, 1 PM $1.53
+1.52%
$153.12 million $51,326
Jun 27, 12 PM $1.51
-1.15%
$150.83 million $59,706
Jun 27, 11 AM $1.51
-2.21%
$150.57 million $53,191
Jun 27, 10 AM $1.54
+2.75%
$153.98 million $54,126
Jun 27, 9 AM $1.5
-0.94%
$150.23 million $53,845
Jun 27, 8 AM $1.52
+1.03%
$151.65 million $62,730
Jun 27, 7 AM $1.52
+0.48%
$151.66 million $55,211
Jun 27, 6 AM $1.51
-0.43%
$150.93 million $55,320
Jun 27, 5 AM $1.52
-0.63%
$151.58 million $64,648
Jun 27, 4 AM $1.53
+1.23%
$152.55 million $65,119
Jun 27, 3 AM $1.5
-0.92%
$149.96 million $64,034
Jun 27, 2 AM $1.52
+1.33%
$151.5 million $65,298
Jun 27, 1 AM $1.5
-0.47%
$149.52 million $64,343
Jun 27, 12 AM $1.51
+0.41%
$150.99 million $56,079
Jun 26, 11 PM $1.5
-0.67%
$150.07 million $56,401
Jun 26, 10 PM $1.51
-1.53%
$151.08 million $56,138
Jun 26, 9 PM $1.53
+1.48%
$152.78 million $56,484
Jun 26, 8 PM $1.52
+1.34%
$152.3 million $55,982
Jun 26, 7 PM $1.5
-1.71%
$150.29 million $56,363
Jun 26, 6 PM $1.54
+2.29%
$153.62 million $57,410
Jun 26, 5 PM $1.52
-1.54%
$151.99 million $56,664
Jun 26, 4 PM $1.53
-0.17%
$153.05 million $58,312
Jun 26, 3 PM $1.53
+1.19%
$153.47 million $60,019
Jun 26, 2 PM $1.51
+0.14%
$151.13 million $60,116
Jun 26, 1 PM $1.5
+0.28%
$150.02 million $66,491
Jun 26, 12 PM $1.5
-0.81%
$149.97 million $66,502
Jun 26, 11 AM $1.51
-0.31%
$150.96 million $65,569
Jun 26, 10 AM $1.54
+1.24%
$154.1 million $59,353
Jun 26, 9 AM $1.51
-0.74%
$151.23 million $66,126
Jun 26, 8 AM $1.54
+1.75%
$154.26 million $58,383
Jun 26, 7 AM $1.51
-0.15%
$151.03 million $57,129
Jun 26, 6 AM $1.52
-0.70%
$152.42 million $57,388
Jun 26, 5 AM $1.54
+3.55%
$154.22 million $57,325
Jun 26, 4 AM $1.5
+1.44%
$149.74 million $64,053
Jun 26, 3 AM $1.5
+0.96%
$149.55 million $63,085
Jun 26, 2 AM $1.49
+0.37%
$148.56 million $63,235
Jun 26, 1 AM $1.5
+10.34%
$149.89 million $63,198
Jun 26, 12 AM $1.37
+0.80%
$137.35 million $51,467
Jun 25, 11 PM $1.39
+1.31%
$139.01 million $51,686