Emerald Security Token Historical Data

EMRL.D Page 2
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 AM $1.29
+0.49%
$128.76 million $128,761
Jul 27, 5 AM $1.28
+0.19%
$127.86 million $130,332
Jul 27, 4 AM $1.28
+0.39%
$128.22 million $131,314
Jul 27, 3 AM $1.28
-0.48%
$127.81 million $132,497
Jul 27, 2 AM $1.28
+0.23%
$128.35 million $136,289
Jul 27, 1 AM $1.28
-0.52%
$127.82 million $142,177
Jul 27, 12 AM $1.28
+0.04%
$128.24 million $144,647
Jul 26, 11 PM $1.28
-0.20%
$128.2 million $146,306
Jul 26, 10 PM $1.28
-0.71%
$128.4 million $151,738
Jul 26, 9 PM $1.29
-0.36%
$128.56 million $153,683
Jul 26, 8 PM $1.29
+0.10%
$129.22 million $157,219
Jul 26, 7 PM $1.29
-0.54%
$129.24 million $157,893
Jul 26, 6 PM $1.3
+0.29%
$130.02 million $156,078
Jul 26, 5 PM $1.3
-0.28%
$129.7 million $155,224
Jul 26, 4 PM $1.3
+1.36%
$130.14 million $152,350
Jul 26, 3 PM $1.28
-0.10%
$128.36 million $146,573
Jul 26, 2 PM $1.29
-0.02%
$128.51 million $141,090
Jul 26, 1 PM $1.28
-0.48%
$128.22 million $137,010
Jul 26, 12 PM $1.29
+0.27%
$128.59 million $128,258
Jul 26, 11 AM $1.28
-0.30%
$128.23 million $120,291
Jul 26, 10 AM $1.29
-0.40%
$128.52 million $113,344
Jul 26, 9 AM $1.29
-0.55%
$128.62 million $105,251
Jul 26, 8 AM $1.29
+0.55%
$129.39 million $97,448
Jul 26, 7 AM $1.29
+0.02%
$128.77 million $94,605
Jul 26, 6 AM $1.29
+0.16%
$128.69 million $97,984
Jul 26, 5 AM $1.29
+0.25%
$128.53 million $99,944
Jul 26, 4 AM $1.28
-0.12%
$128.11 million $97,982
Jul 26, 3 AM $1.28
-0.31%
$127.97 million $98,827
Jul 26, 2 AM $1.28
-0.46%
$128.32 million $97,686
Jul 26, 1 AM $1.29
-0.28%
$128.56 million $95,754
Jul 26, 12 AM $1.29
+0.07%
$129.28 million $96,481
Jul 25, 11 PM $1.29
+0.06%
$129.46 million $97,677
Jul 25, 10 PM $1.29
-0.15%
$129.33 million $96,705
Jul 25, 9 PM $1.3
-0.26%
$129.51 million $99,479
Jul 25, 8 PM $1.3
+1.73%
$130.25 million $107,545
Jul 25, 7 PM $1.28
+0.68%
$128.04 million $109,159
Jul 25, 6 PM $1.28
+1.21%
$127.64 million $117,654
Jul 25, 5 PM $1.26
+0.23%
$126.49 million $125,074
Jul 25, 4 PM $1.26
-0.41%
$126.29 million $131,395
Jul 25, 3 PM $1.26
-0.57%
$126.41 million $135,587
Jul 25, 2 PM $1.27
+0.01%
$127.13 million $143,812
Jul 25, 1 PM $1.27
+0.38%
$127.12 million $148,851
Jul 25, 12 PM $1.27
-0.07%
$126.64 million $157,328
Jul 25, 11 AM $1.27
+0.28%
$126.66 million $164,951
Jul 25, 10 AM $1.27
-0.01%
$126.79 million $168,794
Jul 25, 9 AM $1.27
-0.01%
$126.78 million $177,647
Jul 25, 8 AM $1.27
+0.03%
$126.79 million $183,677
Jul 25, 7 AM $1.26
-0.25%
$126.47 million $180,134
Jul 25, 6 AM $1.27
-0.13%
$126.87 million $172,463
Jul 25, 5 AM $1.27
+0.14%
$127.45 million $173,054