Emerald Security Token Historical Data

EMRL.D Page 28
Download
Date Close Price change Market cap Trading volume
May 17, 4 AM $ 1.9
-0.14%
$ 190.21 million $ 193,521
May 17, 3 AM $ 1.9
-0.13%
$ 190.09 million $ 193,440
May 17, 2 AM $ 1.9
+0.02%
$ 190.34 million $ 195,033
May 17, 1 AM $ 1.9
-0.17%
$ 190.3 million $ 196,966
May 17, 12 AM $ 1.91
+0.11%
$ 190.65 million $ 191,921
May 16, 11 PM $ 1.91
-0.01%
$ 190.7 million $ 194,865
May 16, 10 PM $ 1.91
+0.11%
$ 190.72 million $ 194,280
May 16, 9 PM $ 1.9
-0.16%
$ 190.49 million $ 192,522
May 16, 8 PM $ 1.91
-0.03%
$ 190.53 million $ 194,005
May 16, 7 PM $ 1.91
+0.12%
$ 190.87 million $ 197,697
May 16, 6 PM $ 1.9
-0.08%
$ 190.49 million $ 195,640
May 16, 5 PM $ 1.91
-0.09%
$ 190.65 million $ 193,930
May 16, 4 PM $ 1.91
-0.03%
$ 190.83 million $ 191,228
May 16, 3 PM $ 1.91
+0.15%
$ 190.88 million $ 194,641
May 16, 2 PM $ 1.91
+0.01%
$ 190.58 million $ 186,294
May 16, 1 PM $ 1.91
-0.16%
$ 190.58 million $ 192,275
May 16, 12 PM $ 1.91
-0.16%
$ 190.61 million $ 196,370
May 16, 11 AM $ 1.91
+0.00%
$ 190.93 million $ 190,951
May 16, 10 AM $ 1.91
+0.14%
$ 190.94 million $ 190,697
May 16, 9 AM $ 1.91
-0.15%
$ 190.71 million $ 196,580
May 16, 8 AM $ 1.91
+0.18%
$ 191 million $ 189,897
May 16, 7 AM $ 1.91
-0.02%
$ 190.65 million $ 190,086
May 16, 6 AM $ 1.91
-0.14%
$ 190.68 million $ 197,337
May 16, 5 AM $ 1.91
+0.15%
$ 190.97 million $ 193,460
May 16, 4 AM $ 1.91
+0.02%
$ 190.68 million $ 188,861
May 16, 3 AM $ 1.91
+0.10%
$ 190.92 million $ 191,482
May 16, 2 AM $ 1.91
+0.15%
$ 191.02 million $ 190,267
May 16, 1 AM $ 1.91
+0.13%
$ 191.01 million $ 188,927
May 16, 12 AM $ 1.91
-0.01%
$ 190.8 million $ 190,989
May 15, 11 PM $ 1.91
+0.02%
$ 190.81 million $ 185,996
May 15, 10 PM $ 1.91
+0.01%
$ 190.78 million $ 186,794
May 15, 9 PM $ 1.91
+0.13%
$ 191.04 million $ 189,738
May 15, 8 PM $ 1.91
-0.17%
$ 190.82 million $ 187,086
May 15, 7 PM $ 1.91
-0.06%
$ 191.14 million $ 183,463
May 15, 6 PM $ 1.91
+0.10%
$ 191.26 million $ 183,141
May 15, 5 PM $ 1.91
+0.08%
$ 191.34 million $ 189,393
May 15, 4 PM $ 1.91
-0.03%
$ 191.19 million $ 187,820
May 15, 3 PM $ 1.91
-0.01%
$ 191.25 million $ 186,305
May 15, 2 PM $ 1.91
+0.03%
$ 191.27 million $ 189,277
May 15, 1 PM $ 1.91
-0.15%
$ 191.21 million $ 185,670
May 15, 12 PM $ 1.91
-0.05%
$ 191.49 million $ 184,539
May 15, 11 AM $ 1.92
+0.01%
$ 191.61 million $ 188,717
May 15, 10 AM $ 1.92
-0.10%
$ 191.6 million $ 186,534
May 15, 9 AM $ 1.92
-0.05%
$ 191.51 million $ 179,017
May 15, 8 AM $ 1.92
-0.14%
$ 191.61 million $ 185,340
May 15, 7 AM $ 1.92
+0.19%
$ 191.88 million $ 182,720
May 15, 6 AM $ 1.92
-0.01%
$ 191.51 million $ 177,065
May 15, 5 AM $ 1.92
-0.14%
$ 191.52 million $ 181,568
May 15, 4 AM $ 1.92
+0.00%
$ 191.78 million $ 184,110
May 15, 3 AM $ 1.92
+0.13%
$ 191.78 million $ 182,802