Emerald Security Token Historical Data

EMRL.D Page 2
Download
Date Close Price change Market cap Trading volume
Jul 9, 3 AM $ 1.28
+0.00%
$ 127.55 million $ 3,499
Jul 9, 2 AM $ 1.28
-0.53%
$ 127.55 million $ 3,857
Jul 9, 1 AM $ 1.28
+0.00%
$ 127.8 million $ 4,017
Jul 9, 12 AM $ 1.28
+0.00%
$ 127.8 million $ 4,191
Jul 8, 11 PM $ 1.28
+0.32%
$ 127.8 million $ 4,627
Jul 8, 10 PM $ 1.27
+0.00%
$ 127.39 million $ 4,887
Jul 8, 9 PM $ 1.27
+0.00%
$ 127.39 million $ 5,229
Jul 8, 8 PM $ 1.27
+0.00%
$ 127.39 million $ 5,648
Jul 8, 7 PM $ 1.27
+0.00%
$ 127.39 million $ 5,948
Jul 8, 6 PM $ 1.27
-0.01%
$ 127.39 million $ 6,282
Jul 8, 5 PM $ 1.27
+0.02%
$ 127.4 million $ 6,714
Jul 8, 4 PM $ 1.27
+0.00%
$ 127.37 million $ 6,977
Jul 8, 3 PM $ 1.27
+0.00%
$ 127.37 million $ 7,081
Jul 8, 2 PM $ 1.27
+0.94%
$ 127.37 million $ 7,537
Jul 8, 1 PM $ 1.27
-0.05%
$ 127.28 million $ 7,819
Jul 8, 12 PM $ 1.27
+0.36%
$ 127.33 million $ 7,726
Jul 8, 11 AM $ 1.27
+0.68%
$ 127.02 million $ 7,661
Jul 8, 10 AM $ 1.26
-0.13%
$ 126.18 million $ 7,701
Jul 8, 9 AM $ 1.26
-0.91%
$ 126.45 million $ 7,714
Jul 8, 8 AM $ 1.28
+0.89%
$ 127.61 million $ 7,656
Jul 8, 7 AM $ 1.26
+0.72%
$ 126.48 million $ 7,627
Jul 8, 6 AM $ 1.26
-0.05%
$ 125.62 million $ 7,520
Jul 8, 5 AM $ 1.26
-0.80%
$ 125.7 million $ 7,488
Jul 8, 4 AM $ 1.27
+0.93%
$ 126.67 million $ 7,544
Jul 8, 3 AM $ 1.26
-0.55%
$ 125.53 million $ 7,584
Jul 8, 2 AM $ 1.26
-0.58%
$ 126.22 million $ 7,604
Jul 8, 1 AM $ 1.28
+0.02%
$ 128.06 million $ 7,650
Jul 8, 12 AM $ 1.28
+0.42%
$ 128.08 million $ 7,775
Jul 7, 11 PM $ 1.28
-0.79%
$ 127.52 million $ 7,669
Jul 7, 10 PM $ 1.28
-0.03%
$ 127.68 million $ 7,588
Jul 7, 9 PM $ 1.28
+0.38%
$ 127.77 million $ 7,498
Jul 7, 8 PM $ 1.27
-0.90%
$ 127.34 million $ 67,976
Jul 7, 7 PM $ 1.28
+0.02%
$ 128.49 million $ 67,975
Jul 7, 6 PM $ 1.27
-0.45%
$ 127.46 million $ 67,778
Jul 7, 5 PM $ 1.28
-0.40%
$ 128.12 million $ 67,662
Jul 7, 4 PM $ 1.29
+4.17%
$ 128.58 million $ 67,681
Jul 7, 3 PM $ 1.23
+0.02%
$ 123.45 million $ 67,950
Jul 7, 2 PM $ 1.23
-0.62%
$ 123.41 million $ 67,847
Jul 7, 1 PM $ 1.24
+0.33%
$ 124.19 million $ 67,873
Jul 7, 12 PM $ 1.24
-0.40%
$ 123.78 million $ 67,197
Jul 7, 11 AM $ 1.22
-1.08%
$ 122.19 million $ 59,590
Jul 7, 10 AM $ 1.24
+0.57%
$ 123.51 million $ 66,682
Jul 7, 9 AM $ 1.22
-0.97%
$ 122.07 million $ 66,941
Jul 7, 8 AM $ 1.21
-3.14%
$ 120.9 million $ 59,248
Jul 7, 7 AM $ 1.25
+2.07%
$ 124.82 million $ 68,304
Jul 7, 6 AM $ 1.22
-0.67%
$ 122.16 million $ 67,387
Jul 7, 5 AM $ 1.23
-1.10%
$ 122.93 million $ 67,789
Jul 7, 4 AM $ 1.23
-0.75%
$ 122.51 million $ 67,678
Jul 7, 3 AM $ 1.23
-1.37%
$ 123.44 million $ 68,309
Jul 7, 2 AM $ 1.25
+1.55%
$ 125.32 million $ 68,177