Emerald Security Token Historical Data

EMRL.D Page 17
Download
Date Close Price change Market cap Trading volume
Jun 25, 10 PM $1.37
-1.23%
$136.98 million $52,160
Jun 25, 9 PM $1.39
-0.51%
$139.13 million $51,847
Jun 25, 8 PM $1.4
+2.19%
$139.82 million $60,231
Jun 25, 7 PM $1.4
+2.40%
$139.56 million $59,739
Jun 25, 6 PM $1.35
-2.61%
$135.43 million $52,845
Jun 25, 5 PM $1.36
-2.83%
$135.81 million $53,948
Jun 25, 4 PM $1.39
+2.65%
$139.26 million $54,141
Jun 25, 3 PM $1.38
+0.58%
$137.53 million $52,730
Jun 25, 2 PM $1.36
-1.08%
$136.29 million $52,810
Jun 25, 1 PM $1.4
+2.90%
$139.51 million $62,018
Jun 25, 12 PM $1.36
+0.18%
$135.89 million $54,410
Jun 25, 11 AM $1.37
-1.53%
$137.23 million $54,267
Jun 25, 10 AM $1.36
-1.50%
$135.51 million $55,599
Jun 25, 9 AM $1.37
+0.95%
$136.87 million $54,812
Jun 25, 8 AM $1.38
-0.70%
$137.95 million $53,972
Jun 25, 7 AM $1.37
-0.13%
$136.77 million $55,353
Jun 25, 6 AM $1.37
+1.30%
$137.43 million $54,694
Jun 25, 5 AM $1.38
+1.32%
$137.7 million $54,771
Jun 25, 4 AM $1.39
+2.89%
$139.36 million $54,720
Jun 25, 3 AM $1.36
+0.32%
$135.83 million $54,432
Jun 25, 2 AM $1.38
+0.59%
$137.5 million $54,497
Jun 25, 1 AM $1.38
+0.12%
$138.28 million $54,472
Jun 25, 12 AM $1.39
+1.29%
$138.78 million $54,469
Jun 24, 11 PM $1.36
+0.32%
$135.96 million $52,760
Jun 24, 10 PM $1.37
+1.57%
$137.33 million $52,766
Jun 24, 9 PM $1.39
+1.59%
$138.58 million $53,243
Jun 24, 8 PM $1.36
-2.35%
$135.99 million $53,469
Jun 24, 7 PM $1.39
+1.42%
$139.01 million $54,077
Jun 24, 6 PM $1.39
+0.25%
$138.88 million $53,551
Jun 24, 5 PM $1.36
+0.08%
$135.96 million $53,027
Jun 24, 4 PM $1.38
+0.01%
$137.79 million $53,607
Jun 24, 3 PM $1.37
+0.04%
$136.98 million $52,456
Jun 24, 2 PM $1.4
-0.11%
$140.47 million $52,434
Jun 24, 1 PM $1.4
+0.03%
$139.93 million $52,507
Jun 24, 12 PM $1.4
+2.05%
$140.1 million $52,073
Jun 24, 11 AM $1.37
-5.98%
$137.32 million $50,719
Jun 24, 10 AM $1.47
-0.42%
$147.14 million $72,602
Jun 24, 9 AM $1.48
+1.46%
$148.07 million $73,285
Jun 24, 8 AM $1.47
-1.11%
$146.9 million $72,254
Jun 24, 7 AM $1.48
+0.10%
$147.79 million $74,808
Jun 24, 6 AM $1.48
+1.74%
$147.98 million $75,588
Jun 24, 5 AM $1.47
+0.50%
$146.58 million $54,745
Jun 24, 4 AM $1.48
+1.90%
$147.61 million $74,154
Jun 24, 3 AM $1.44
-1.43%
$143.82 million $54,998
Jun 24, 2 AM $1.46
+1.51%
$146.2 million $56,566
Jun 24, 1 AM $1.44
+0.02%
$144.29 million $56,483
Jun 24, 12 AM $1.43
-1.72%
$143.44 million $56,585
Jun 23, 11 PM $1.44
-0.57%
$143.54 million $57,936
Jun 23, 10 PM $1.43
-0.38%
$143.06 million $56,317
Jun 23, 9 PM $1.43
+0.15%
$143.08 million $57,664