Emerald Security Token Historical Data

EMRL.D Page 2
Download
Date Close Price change Market cap Trading volume
Jun 9, 2026 $1.81
-0.08%
$181.35 million $15,467
Jun 8, 2026 $1.81
-0.01%
$181.49 million $18,268
Jun 7, 2026 $1.81
-0.28%
$181.24 million $19,187
Jun 6, 2026 $1.82
+0.02%
$181.74 million $29,395
Jun 5, 2026 $1.82
-0.12%
$181.71 million $37,122
Jun 4, 2026 $1.82
-0.41%
$181.92 million $27,711
Jun 3, 2026 $1.83
-0.56%
$182.66 million $27,094
Jun 2, 2026 $1.84
-0.74%
$183.93 million $12,882
Jun 1, 2026 $1.86
-0.15%
$185.59 million $138,919
May 31, 2026 $1.86
-0.19%
$185.86 million $196,710
May 30, 2026 $1.86
-0.03%
$186.22 million $192,618
May 29, 2026 $1.86
-0.49%
$186.41 million $190,359
May 28, 2026 $1.87
-0.42%
$187.34 million $197,175
May 27, 2026 $1.88
-0.25%
$188.11 million $193,161
May 26, 2026 $1.89
-0.15%
$188.59 million $184,804
May 25, 2026 $1.89
+0.00%
$188.9 million $193,896
May 24, 2026 $1.89
-0.09%
$188.89 million $197,264
May 23, 2026 $1.89
-0.16%
$189.08 million $190,870
May 22, 2026 $1.89
-0.34%
$189.39 million $191,569
May 21, 2026 $1.9
-0.02%
$189.76 million $194,856
May 20, 2026 $1.9
+0.07%
$190.05 million $190,259
May 19, 2026 $1.9
+0.04%
$189.91 million $193,652
May 18, 2026 $1.9
-0.13%
$189.83 million $188,438
May 17, 2026 $1.9
-0.18%
$190.07 million $194,892
May 16, 2026 $1.91
-0.06%
$190.44 million $194,865
May 15, 2026 $1.91
-0.38%
$190.81 million $185,996
May 14, 2026 $1.92
+0.10%
$191.54 million $178,631
May 13, 2026 $1.91
-0.19%
$191.35 million $182,288
May 12, 2026 $1.92
-0.85%
$192.14 million $172,811
May 11, 2026 $1.93
-0.44%
$193.22 million $166,456
May 10, 2026 $1.95
+0.43%
$194.62 million $166,245
May 9, 2026 $1.94
-0.18%
$194.09 million $168,764
May 8, 2026 $1.94
-0.05%
$194.28 million $175,170
May 7, 2026 $1.94
-0.06%
$194.4 million $147,846
May 6, 2026 $1.95
-0.59%
$194.63 million $138,525
May 5, 2026 $1.96
-0.11%
$195.5 million $110,595
May 4, 2026 $1.96
-0.08%
$195.71 million $21,610
May 3, 2026 $1.97
+2.41%
$197.33 million $12,105
May 2, 2026 $1.93
+0.93%
$192.66 million $8,225
May 1, 2026 $1.91
+2.26%
$190.9 million $10,109
Apr 30, 2026 $1.85
-0.87%
$185.24 million $8,254
Apr 29, 2026 $1.87
+0.79%
$186.87 million $8,217
Apr 28, 2026 $1.87
-0.43%
$185.34 million $8,198
Apr 27, 2026 $1.88
-0.25%
$188.2 million $7,395
Apr 26, 2026 $1.89
+1.00%
$188.66 million $7,219
Apr 25, 2026 $1.87
+0.21%
$186.8 million $8,045
Apr 24, 2026 $1.87
-0.46%
$186.51 million $7,922
Apr 23, 2026 $1.87
-0.88%
$187.37 million $7,254
Apr 22, 2026 $1.88
+0.62%
$188.18 million $8,317
Apr 21, 2026 $1.89
+0.72%
$188.53 million $7,982