Emerald Security Token Historical Data

EMRL.D Page 3
Download
Date Close Price change Market cap Trading volume
Apr 28, 4 AM $ 1.89
-0.05%
$ 189.09 million $ 7,555
Apr 28, 3 AM $ 1.89
-0.11%
$ 189.06 million $ 7,498
Apr 28, 2 AM $ 1.89
+0.29%
$ 189.27 million $ 7,489
Apr 28, 1 AM $ 1.89
+0.01%
$ 188.51 million $ 7,458
Apr 28, 12 AM $ 1.88
+0.07%
$ 188.34 million $ 7,414
Apr 27, 11 PM $ 1.88
+0.78%
$ 188.17 million $ 7,395
Apr 27, 10 PM $ 1.87
-0.21%
$ 186.7 million $ 7,372
Apr 27, 9 PM $ 1.89
+0.76%
$ 188.65 million $ 7,317
Apr 27, 8 PM $ 1.89
+0.11%
$ 188.65 million $ 7,322
Apr 27, 7 PM $ 1.88
+0.72%
$ 188.45 million $ 7,421
Apr 27, 6 PM $ 1.87
-0.03%
$ 187.11 million $ 7,454
Apr 27, 5 PM $ 1.87
-0.85%
$ 187.21 million $ 7,533
Apr 27, 4 PM $ 1.89
-0.15%
$ 188.81 million $ 7,512
Apr 27, 3 PM $ 1.89
-0.01%
$ 189.09 million $ 7,661
Apr 27, 2 PM $ 1.89
-0.03%
$ 189.11 million $ 7,497
Apr 27, 1 PM $ 1.9
+0.04%
$ 189.89 million $ 7,475
Apr 27, 12 PM $ 1.89
-0.02%
$ 189.13 million $ 7,494
Apr 27, 11 AM $ 1.88
+0.12%
$ 187.67 million $ 7,641
Apr 27, 10 AM $ 1.87
-0.05%
$ 187.45 million $ 7,563
Apr 27, 9 AM $ 1.88
-0.73%
$ 187.55 million $ 7,449
Apr 27, 8 AM $ 1.89
+0.82%
$ 188.88 million $ 7,332
Apr 27, 7 AM $ 1.87
-0.20%
$ 187.34 million $ 7,345
Apr 27, 6 AM $ 1.88
-0.74%
$ 187.73 million $ 7,307
Apr 27, 5 AM $ 1.89
+0.84%
$ 189.15 million $ 7,396
Apr 27, 4 AM $ 1.89
+0.70%
$ 189.01 million $ 7,327
Apr 27, 3 AM $ 1.89
+0.74%
$ 189.16 million $ 7,319
Apr 27, 2 AM $ 1.89
+0.98%
$ 189.25 million $ 7,320
Apr 27, 1 AM $ 1.87
+0.10%
$ 187.42 million $ 7,205
Apr 27, 12 AM $ 1.87
-0.73%
$ 187.26 million $ 7,117
Apr 26, 11 PM $ 1.89
+0.79%
$ 188.66 million $ 7,219
Apr 26, 10 PM $ 1.87
-0.17%
$ 187.18 million $ 7,298
Apr 26, 9 PM $ 1.87
-0.15%
$ 187.49 million $ 7,453
Apr 26, 8 PM $ 1.89
+0.06%
$ 189.26 million $ 7,327
Apr 26, 7 PM $ 1.89
+0.65%
$ 189.08 million $ 7,393
Apr 26, 6 PM $ 1.89
+0.72%
$ 189.31 million $ 7,397
Apr 26, 5 PM $ 1.88
-0.70%
$ 187.97 million $ 7,302
Apr 26, 4 PM $ 1.89
+1.00%
$ 189.29 million $ 7,350
Apr 26, 3 PM $ 1.87
-0.04%
$ 187.41 million $ 7,266
Apr 26, 2 PM $ 1.87
-0.08%
$ 187.48 million $ 7,297
Apr 26, 1 PM $ 1.89
+0.86%
$ 189.1 million $ 7,336
Apr 26, 12 PM $ 1.87
-0.94%
$ 187.07 million $ 7,344
Apr 26, 11 AM $ 1.89
+0.62%
$ 188.85 million $ 7,334
Apr 26, 10 AM $ 1.88
-0.98%
$ 187.68 million $ 7,369
Apr 26, 9 AM $ 1.9
-0.34%
$ 189.54 million $ 7,594
Apr 26, 8 AM $ 1.89
+0.20%
$ 189.42 million $ 7,696
Apr 26, 7 AM $ 1.89
+0.74%
$ 188.91 million $ 7,719
Apr 26, 6 AM $ 1.88
-1.14%
$ 187.58 million $ 7,654
Apr 26, 5 AM $ 1.87
-1.24%
$ 186.78 million $ 7,634
Apr 26, 4 AM $ 1.89
+0.10%
$ 189.08 million $ 7,723
Apr 26, 3 AM $ 1.89
+0.83%
$ 188.81 million $ 7,752