Emerald Security Token Historical Data

EMRL.D Page 19
Download
Date Close Price change Market cap Trading volume
Jun 4, 10 AM $ 1.82
-0.01%
$ 182.41 million $ 32,224
Jun 4, 9 AM $ 1.83
+0.15%
$ 182.69 million $ 34,317
Jun 4, 8 AM $ 1.82
-0.01%
$ 182.42 million $ 33,039
Jun 4, 7 AM $ 1.82
-0.13%
$ 182.44 million $ 33,002
Jun 4, 6 AM $ 1.83
+0.14%
$ 182.69 million $ 32,935
Jun 4, 5 AM $ 1.82
-0.15%
$ 182.45 million $ 32,131
Jun 4, 4 AM $ 1.82
+0.00%
$ 182.47 million $ 31,576
Jun 4, 3 AM $ 1.83
+0.01%
$ 182.72 million $ 30,634
Jun 4, 2 AM $ 1.83
+0.03%
$ 182.71 million $ 29,524
Jun 4, 1 AM $ 1.83
-0.15%
$ 182.65 million $ 27,874
Jun 4, 12 AM $ 1.83
+0.00%
$ 182.66 million $ 27,559
Jun 3, 11 PM $ 1.83
-0.01%
$ 182.66 million $ 27,094
Jun 3, 10 PM $ 1.83
-0.01%
$ 182.66 million $ 26,944
Jun 3, 9 PM $ 1.83
-0.01%
$ 182.66 million $ 26,534
Jun 3, 8 PM $ 1.83
-0.01%
$ 182.68 million $ 26,007
Jun 3, 7 PM $ 1.83
-0.07%
$ 182.7 million $ 25,586
Jun 3, 6 PM $ 1.83
+0.01%
$ 182.82 million $ 23,880
Jun 3, 5 PM $ 1.83
-0.01%
$ 182.8 million $ 23,707
Jun 3, 4 PM $ 1.83
-0.02%
$ 182.8 million $ 23,137
Jun 3, 3 PM $ 1.83
-0.02%
$ 182.83 million $ 22,224
Jun 3, 2 PM $ 1.83
+0.00%
$ 182.86 million $ 21,116
Jun 3, 1 PM $ 1.83
+0.10%
$ 183.12 million $ 19,608
Jun 3, 12 PM $ 1.83
-0.02%
$ 182.94 million $ 19,786
Jun 3, 11 AM $ 1.83
-0.07%
$ 182.98 million $ 18,674
Jun 3, 10 AM $ 1.83
+0.14%
$ 183.35 million $ 16,179
Jun 3, 9 AM $ 1.83
+0.14%
$ 183.37 million $ 13,406
Jun 3, 8 AM $ 1.83
-0.30%
$ 183.13 million $ 14,105
Jun 3, 7 AM $ 1.84
+0.11%
$ 183.69 million $ 13,524
Jun 3, 6 AM $ 1.83
-0.14%
$ 183.49 million $ 13,511
Jun 3, 5 AM $ 1.84
+0.01%
$ 183.74 million $ 13,605
Jun 3, 4 AM $ 1.84
-0.01%
$ 183.74 million $ 13,386
Jun 3, 3 AM $ 1.83
-0.03%
$ 183.49 million $ 13,297
Jun 3, 2 AM $ 1.84
+0.08%
$ 183.8 million $ 13,315
Jun 3, 1 AM $ 1.84
-0.15%
$ 183.65 million $ 13,051
Jun 3, 12 AM $ 1.84
+0.00%
$ 183.68 million $ 13,017
Jun 2, 11 PM $ 1.84
+0.15%
$ 183.93 million $ 12,882
Jun 2, 10 PM $ 1.84
+0.01%
$ 183.92 million $ 12,858
Jun 2, 9 PM $ 1.84
+0.15%
$ 183.91 million $ 12,929
Jun 2, 8 PM $ 1.84
-0.01%
$ 183.91 million $ 12,967
Jun 2, 7 PM $ 1.84
-0.01%
$ 183.91 million $ 12,852
Jun 2, 6 PM $ 1.84
+0.15%
$ 183.92 million $ 12,927
Jun 2, 5 PM $ 1.84
+0.00%
$ 184.01 million $ 12,679
Jun 2, 4 PM $ 1.84
+0.05%
$ 184.01 million $ 13,461
Jun 2, 3 PM $ 1.84
-0.01%
$ 183.92 million $ 22,977
Jun 2, 2 PM $ 1.84
+0.01%
$ 184.19 million $ 33,673
Jun 2, 1 PM $ 1.84
-0.24%
$ 184.17 million $ 41,227
Jun 2, 12 PM $ 1.85
-0.19%
$ 184.62 million $ 47,397
Jun 2, 11 AM $ 1.85
-0.13%
$ 184.97 million $ 51,575
Jun 2, 10 AM $ 1.85
+0.00%
$ 185.21 million $ 57,763
Jun 2, 9 AM $ 1.85
+0.07%
$ 185.23 million $ 67,429