Emerald Security Token Historical Data

EMRL.D Page 24
Download
Date Close Price change Market cap Trading volume
May 25, 7 AM $ 1.89
+0.02%
$ 189.15 million $ 187,400
May 25, 6 AM $ 1.89
+0.03%
$ 188.84 million $ 187,078
May 25, 5 AM $ 1.89
+0.11%
$ 189.05 million $ 190,361
May 25, 4 AM $ 1.89
-0.01%
$ 188.85 million $ 191,778
May 25, 3 AM $ 1.89
-0.02%
$ 188.87 million $ 196,283
May 25, 2 AM $ 1.89
+0.15%
$ 189.18 million $ 195,618
May 25, 1 AM $ 1.89
+0.00%
$ 188.88 million $ 198,929
May 25, 12 AM $ 1.89
+0.01%
$ 188.91 million $ 200,337
May 24, 11 PM $ 1.89
+0.02%
$ 188.91 million $ 197,264
May 24, 10 PM $ 1.89
-0.04%
$ 188.87 million $ 191,756
May 24, 9 PM $ 1.89
-0.15%
$ 188.94 million $ 189,082
May 24, 8 PM $ 1.89
+0.13%
$ 189.23 million $ 192,473
May 24, 7 PM $ 1.89
-0.12%
$ 188.98 million $ 194,515
May 24, 6 PM $ 1.89
+0.01%
$ 188.93 million $ 196,567
May 24, 5 PM $ 1.89
-0.03%
$ 188.91 million $ 197,851
May 24, 4 PM $ 1.89
+0.00%
$ 188.96 million $ 191,816
May 24, 3 PM $ 1.89
-0.15%
$ 188.94 million $ 187,812
May 24, 2 PM $ 1.89
-0.03%
$ 188.96 million $ 187,944
May 24, 1 PM $ 1.89
-0.10%
$ 189.01 million $ 190,876
May 24, 12 PM $ 1.89
-0.15%
$ 188.93 million $ 194,122
May 24, 11 AM $ 1.89
+0.02%
$ 188.94 million $ 195,010
May 24, 10 AM $ 1.89
-0.04%
$ 188.91 million $ 191,968
May 24, 9 AM $ 1.89
-0.01%
$ 189 million $ 198,133
May 24, 8 AM $ 1.89
+0.14%
$ 189.32 million $ 193,090
May 24, 7 AM $ 1.89
-0.13%
$ 189.05 million $ 192,019
May 24, 6 AM $ 1.89
+0.02%
$ 188.99 million $ 191,493
May 24, 5 AM $ 1.89
-0.03%
$ 188.96 million $ 191,027
May 24, 4 AM $ 1.89
+0.03%
$ 189.01 million $ 191,928
May 24, 3 AM $ 1.89
+0.15%
$ 189.22 million $ 191,693
May 24, 2 AM $ 1.89
-0.02%
$ 188.93 million $ 192,635
May 24, 1 AM $ 1.89
-0.04%
$ 188.96 million $ 194,560
May 24, 12 AM $ 1.89
+0.12%
$ 189.31 million $ 191,609
May 23, 11 PM $ 1.89
-0.15%
$ 189.08 million $ 190,870
May 23, 10 PM $ 1.89
-0.01%
$ 189.1 million $ 191,481
May 23, 9 PM $ 1.89
+0.04%
$ 189.11 million $ 191,848
May 23, 8 PM $ 1.89
-0.01%
$ 189.03 million $ 190,438
May 23, 7 PM $ 1.89
-0.01%
$ 189.06 million $ 190,358
May 23, 6 PM $ 1.89
-0.13%
$ 189.07 million $ 188,575
May 23, 5 PM $ 1.89
-0.13%
$ 189.02 million $ 190,816
May 23, 4 PM $ 1.89
-0.01%
$ 189 million $ 191,830
May 23, 3 PM $ 1.89
-0.20%
$ 189 million $ 196,970
May 23, 2 PM $ 1.89
+0.14%
$ 189.36 million $ 196,105
May 23, 1 PM $ 1.89
-0.02%
$ 189.1 million $ 196,839
May 23, 12 PM $ 1.89
-0.04%
$ 188.99 million $ 198,270
May 23, 11 AM $ 1.89
-0.04%
$ 189.07 million $ 193,350
May 23, 10 AM $ 1.89
-0.12%
$ 189.15 million $ 191,373
May 23, 9 AM $ 1.89
-0.01%
$ 189.13 million $ 189,395
May 23, 8 AM $ 1.89
-0.02%
$ 189.13 million $ 192,041
May 23, 7 AM $ 1.89
-0.01%
$ 189.42 million $ 198,227
May 23, 6 AM $ 1.89
-0.01%
$ 189.43 million $ 197,716