Emerald Security Token Historical Data

EMRL.D Page 21
Download
Date Close Price change Market cap Trading volume
May 31, 9 AM $ 1.86
-0.14%
$ 186.11 million $ 190,812
May 31, 8 AM $ 1.86
-0.14%
$ 186.12 million $ 195,395
May 31, 7 AM $ 1.86
-0.18%
$ 186.15 million $ 194,960
May 31, 6 AM $ 1.86
+0.01%
$ 186.23 million $ 189,638
May 31, 5 AM $ 1.86
-0.16%
$ 186.2 million $ 190,180
May 31, 4 AM $ 1.86
-0.02%
$ 186.24 million $ 193,396
May 31, 3 AM $ 1.87
+0.02%
$ 186.53 million $ 191,893
May 31, 2 AM $ 1.86
-0.17%
$ 186.25 million $ 193,661
May 31, 1 AM $ 1.86
+0.01%
$ 186.31 million $ 194,951
May 31, 12 AM $ 1.86
+0.04%
$ 186.29 million $ 193,886
May 30, 11 PM $ 1.86
+0.02%
$ 186.36 million $ 192,618
May 30, 10 PM $ 1.86
-0.14%
$ 186.34 million $ 192,834
May 30, 9 PM $ 1.86
-0.16%
$ 186.33 million $ 184,950
May 30, 8 PM $ 1.87
+0.11%
$ 186.63 million $ 184,531
May 30, 7 PM $ 1.87
+0.14%
$ 186.69 million $ 184,668
May 30, 6 PM $ 1.87
+0.14%
$ 186.69 million $ 189,790
May 30, 5 PM $ 1.86
-0.11%
$ 186.42 million $ 188,479
May 30, 4 PM $ 1.87
+0.03%
$ 186.62 million $ 192,559
May 30, 3 PM $ 1.86
+0.03%
$ 186.3 million $ 189,271
May 30, 2 PM $ 1.87
+0.11%
$ 186.51 million $ 194,271
May 30, 1 PM $ 1.86
+0.01%
$ 186.3 million $ 191,402
May 30, 12 PM $ 1.87
+0.08%
$ 186.52 million $ 193,918
May 30, 11 AM $ 1.86
+0.03%
$ 186.38 million $ 191,489
May 30, 10 AM $ 1.87
+0.03%
$ 186.57 million $ 193,336
May 30, 9 AM $ 1.86
+0.11%
$ 186.46 million $ 189,884
May 30, 8 AM $ 1.86
-0.06%
$ 186.26 million $ 184,633
May 30, 7 AM $ 1.86
+0.02%
$ 186.35 million $ 185,809
May 30, 6 AM $ 1.87
+0.12%
$ 186.57 million $ 190,685
May 30, 5 AM $ 1.86
-0.20%
$ 186.34 million $ 195,987
May 30, 4 AM $ 1.87
+0.13%
$ 186.72 million $ 192,903
May 30, 3 AM $ 1.86
-0.01%
$ 186.32 million $ 189,263
May 30, 2 AM $ 1.87
+0.17%
$ 186.75 million $ 189,277
May 30, 1 AM $ 1.87
+0.00%
$ 186.7 million $ 188,290
May 30, 12 AM $ 1.87
+0.14%
$ 186.67 million $ 191,212
May 29, 11 PM $ 1.86
-0.12%
$ 186.42 million $ 190,359
May 29, 10 PM $ 1.87
+0.00%
$ 186.64 million $ 195,202
May 29, 9 PM $ 1.87
+0.02%
$ 186.65 million $ 200,513
May 29, 8 PM $ 1.87
+0.15%
$ 186.6 million $ 198,720
May 29, 7 PM $ 1.86
-0.04%
$ 186.34 million $ 194,173
May 29, 6 PM $ 1.87
+0.14%
$ 186.69 million $ 188,044
May 29, 5 PM $ 1.86
-0.12%
$ 186.44 million $ 192,656
May 29, 4 PM $ 1.87
+0.13%
$ 186.67 million $ 193,099
May 29, 3 PM $ 1.86
-0.12%
$ 186.46 million $ 196,154
May 29, 2 PM $ 1.87
-0.04%
$ 186.68 million $ 197,310
May 29, 1 PM $ 1.87
+0.01%
$ 186.76 million $ 194,535
May 29, 12 PM $ 1.86
-0.12%
$ 186.48 million $ 190,420
May 29, 11 AM $ 1.87
+0.14%
$ 186.71 million $ 190,617
May 29, 10 AM $ 1.86
-0.13%
$ 186.46 million $ 192,886
May 29, 9 AM $ 1.87
+0.11%
$ 186.7 million $ 195,190
May 29, 8 AM $ 1.87
+0.12%
$ 186.75 million $ 196,188