Emerald Security Token Historical Data

EMRL.D Page 2
Download
Date Close Price change Market cap Trading volume
Apr 30, 5 AM $ 1.85
-0.82%
$ 184.89 million $ 8,306
Apr 30, 4 AM $ 1.86
-0.01%
$ 186.37 million $ 8,330
Apr 30, 3 AM $ 1.85
-0.70%
$ 184.93 million $ 8,255
Apr 30, 2 AM $ 1.85
-0.31%
$ 184.81 million $ 8,233
Apr 30, 1 AM $ 1.87
+0.88%
$ 187.02 million $ 7,959
Apr 30, 12 AM $ 1.85
-0.75%
$ 185.47 million $ 8,309
Apr 29, 11 PM $ 1.87
+0.65%
$ 186.81 million $ 8,217
Apr 29, 10 PM $ 1.85
-0.35%
$ 185.48 million $ 8,330
Apr 29, 9 PM $ 1.86
-0.70%
$ 186.13 million $ 8,407
Apr 29, 8 PM $ 1.87
+0.05%
$ 187.44 million $ 8,486
Apr 29, 7 PM $ 1.87
-0.31%
$ 187.34 million $ 8,528
Apr 29, 6 PM $ 1.88
+0.44%
$ 187.92 million $ 8,476
Apr 29, 5 PM $ 1.86
-0.76%
$ 185.61 million $ 8,311
Apr 29, 4 PM $ 1.87
+1.06%
$ 186.91 million $ 8,149
Apr 29, 3 PM $ 1.85
+0.05%
$ 184.93 million $ 7,995
Apr 29, 2 PM $ 1.85
-0.88%
$ 184.88 million $ 8,149
Apr 29, 1 PM $ 1.87
+0.72%
$ 186.53 million $ 8,267
Apr 29, 12 PM $ 1.85
+0.05%
$ 185.2 million $ 8,372
Apr 29, 11 AM $ 1.87
+0.80%
$ 186.54 million $ 8,231
Apr 29, 10 AM $ 1.85
+0.43%
$ 185.21 million $ 8,174
Apr 29, 9 AM $ 1.85
+0.04%
$ 185.28 million $ 8,093
Apr 29, 8 AM $ 1.85
-0.87%
$ 185.33 million $ 8,166
Apr 29, 7 AM $ 1.86
-0.74%
$ 185.57 million $ 8,179
Apr 29, 6 AM $ 1.85
-0.19%
$ 185.43 million $ 8,237
Apr 29, 5 AM $ 1.87
+0.06%
$ 187.31 million $ 8,190
Apr 29, 4 AM $ 1.88
+0.56%
$ 187.94 million $ 8,210
Apr 29, 3 AM $ 1.87
+0.05%
$ 186.88 million $ 8,242
Apr 29, 2 AM $ 1.87
+0.06%
$ 186.75 million $ 8,213
Apr 29, 1 AM $ 1.87
+0.50%
$ 186.61 million $ 8,341
Apr 29, 12 AM $ 1.86
+0.24%
$ 185.79 million $ 8,117
Apr 28, 11 PM $ 1.87
+0.67%
$ 187.39 million $ 8,198
Apr 28, 10 PM $ 1.88
+0.83%
$ 187.6 million $ 8,110
Apr 28, 9 PM $ 1.86
-1.29%
$ 186.01 million $ 8,083
Apr 28, 8 PM $ 1.88
+0.66%
$ 187.66 million $ 8,000
Apr 28, 7 PM $ 1.88
-0.01%
$ 187.83 million $ 7,954
Apr 28, 6 PM $ 1.88
-0.22%
$ 187.84 million $ 7,885
Apr 28, 5 PM $ 1.88
+0.02%
$ 188.26 million $ 7,842
Apr 28, 4 PM $ 1.88
+0.56%
$ 188.21 million $ 7,892
Apr 28, 3 PM $ 1.87
-0.87%
$ 187.25 million $ 7,928
Apr 28, 2 PM $ 1.87
-0.06%
$ 187.42 million $ 7,871
Apr 28, 1 PM $ 1.89
+0.83%
$ 189.01 million $ 7,918
Apr 28, 12 PM $ 1.88
-0.74%
$ 187.58 million $ 7,806
Apr 28, 11 AM $ 1.87
-0.22%
$ 187.44 million $ 7,852
Apr 28, 10 AM $ 1.89
+0.11%
$ 189.34 million $ 7,766
Apr 28, 9 AM $ 1.89
+0.66%
$ 189.09 million $ 7,815
Apr 28, 8 AM $ 1.88
-0.70%
$ 187.84 million $ 7,752
Apr 28, 7 AM $ 1.88
-0.82%
$ 187.73 million $ 7,700
Apr 28, 6 AM $ 1.89
+0.03%
$ 189.29 million $ 7,648
Apr 28, 5 AM $ 1.89
+0.01%
$ 189.17 million $ 7,553
Apr 28, 4 AM $ 1.89
-0.05%
$ 189.09 million $ 7,555