Emerald Security Token Historical Data

EMRL.D Page 2
Download
Date Close Price change Market cap Trading volume
1:17 AM $ 1.38
+0.00%
$ 138.28 million $ 43,258
1:12 AM $ 1.39
+0.00%
$ 138.65 million $ 42,651
1:07 AM $ 1.38
+0.00%
$ 138.27 million $ 42,299
1:02 AM $ 1.38
+0.00%
$ 138.31 million $ 42,060
12:57 AM $ 1.38
+0.00%
$ 138.34 million $ 41,536
12:52 AM $ 1.38
+0.00%
$ 138.11 million $ 41,252
12:47 AM $ 1.39
+0.00%
$ 138.73 million $ 40,676
12:42 AM $ 1.39
+0.00%
$ 138.73 million $ 40,418
12:37 AM $ 1.38
+0.00%
$ 138.33 million $ 40,214
12:32 AM $ 1.39
+0.00%
$ 138.72 million $ 39,853
12:27 AM $ 1.38
+0.00%
$ 138.33 million $ 39,482
12:22 AM $ 1.39
+0.00%
$ 138.68 million $ 39,053
12:17 AM $ 1.38
+0.00%
$ 138.34 million $ 38,499
12:12 AM $ 1.38
+0.00%
$ 138.28 million $ 37,933
12:07 AM $ 1.39
+0.00%
$ 138.91 million $ 37,381
12:02 AM $ 1.38
+0.00%
$ 138.32 million $ 36,955
11:57 PM $ 1.39
+0.00%
$ 138.53 million $ 36,608
11:52 PM $ 1.38
+0.00%
$ 138.47 million $ 36,215
11:47 PM $ 1.39
+0.00%
$ 138.65 million $ 35,857
11:42 PM $ 1.39
+0.00%
$ 138.8 million $ 35,306
11:37 PM $ 1.39
+0.00%
$ 138.88 million $ 34,918
11:32 PM $ 1.39
+0.00%
$ 138.88 million $ 34,649
11:27 PM $ 1.39
+0.00%
$ 138.91 million $ 34,148
11:22 PM $ 1.39
+0.00%
$ 138.91 million $ 33,568
11:17 PM $ 1.39
+0.00%
$ 139.39 million $ 32,776
11:12 PM $ 1.39
+0.00%
$ 138.97 million $ 31,983
11:07 PM $ 1.39
+0.00%
$ 139 million $ 31,747
11:02 PM $ 1.39
+0.00%
$ 138.82 million $ 31,671
10:57 PM $ 1.39
+0.00%
$ 139.08 million $ 31,484
10:52 PM $ 1.39
+0.00%
$ 139.11 million $ 31,262
10:47 PM $ 1.4
+0.00%
$ 139.73 million $ 30,270
10:42 PM $ 1.4
+0.00%
$ 139.62 million $ 29,379
10:37 PM $ 1.4
+0.00%
$ 139.5 million $ 29,061
10:32 PM $ 1.39
+0.00%
$ 139.41 million $ 28,668
10:27 PM $ 1.4
+0.00%
$ 139.51 million $ 28,337
10:22 PM $ 1.4
+0.00%
$ 139.95 million $ 28,006
10:17 PM $ 1.4
+0.00%
$ 139.83 million $ 27,253
10:12 PM $ 1.4
+0.00%
$ 139.61 million $ 26,845
10:07 PM $ 1.4
+0.00%
$ 139.82 million $ 26,558
10:02 PM $ 1.4
+0.00%
$ 139.83 million $ 26,087
9:57 PM $ 1.4
+0.00%
$ 139.94 million $ 25,381
9:52 PM $ 1.4
+0.00%
$ 139.85 million $ 24,659
9:47 PM $ 1.4
+0.00%
$ 140.33 million $ 24,154
9:42 PM $ 1.4
+0.00%
$ 139.7 million $ 23,712
9:37 PM $ 1.4
+0.00%
$ 139.92 million $ 23,179
9:32 PM $ 1.4
+0.00%
$ 139.98 million $ 22,757
9:27 PM $ 1.4
+0.00%
$ 140.38 million $ 22,028
9:22 PM $ 1.41
+0.00%
$ 140.55 million $ 21,691
9:17 PM $ 1.4
+0.00%
$ 140.49 million $ 21,041
9:12 PM $ 1.4
+0.00%
$ 140.03 million $ 20,489