Emerald Security Token Historical Data

EMRL.D Page 4
Download
Date Close Price change Market cap Trading volume
Apr 26, 3 AM $ 1.89
+0.83%
$ 188.81 million $ 7,752
Apr 26, 2 AM $ 1.87
+0.01%
$ 187.28 million $ 7,765
Apr 26, 1 AM $ 1.89
+1.18%
$ 188.76 million $ 7,911
Apr 26, 12 AM $ 1.89
+1.01%
$ 188.69 million $ 8,116
Apr 25, 11 PM $ 1.87
-0.07%
$ 186.8 million $ 8,045
Apr 25, 10 PM $ 1.87
+0.18%
$ 186.96 million $ 8,149
Apr 25, 9 PM $ 1.88
+0.11%
$ 188.14 million $ 8,122
Apr 25, 8 PM $ 1.88
+0.97%
$ 187.9 million $ 8,368
Apr 25, 7 PM $ 1.86
+0.45%
$ 186.09 million $ 8,482
Apr 25, 6 PM $ 1.86
-0.92%
$ 186.02 million $ 8,483
Apr 25, 5 PM $ 1.88
+0.07%
$ 187.72 million $ 8,567
Apr 25, 4 PM $ 1.88
+0.95%
$ 187.59 million $ 8,538
Apr 25, 3 PM $ 1.86
+0.46%
$ 185.82 million $ 8,371
Apr 25, 2 PM $ 1.85
-0.41%
$ 184.97 million $ 8,431
Apr 25, 1 PM $ 1.86
-0.68%
$ 185.73 million $ 8,427
Apr 25, 12 PM $ 1.87
+0.86%
$ 187 million $ 8,562
Apr 25, 11 AM $ 1.85
-0.68%
$ 185.5 million $ 8,455
Apr 25, 10 AM $ 1.87
+0.04%
$ 186.68 million $ 8,340
Apr 25, 9 AM $ 1.85
+0.07%
$ 185.14 million $ 8,136
Apr 25, 8 AM $ 1.85
-0.04%
$ 185.2 million $ 8,254
Apr 25, 7 AM $ 1.85
-0.81%
$ 185.42 million $ 8,343
Apr 25, 6 AM $ 1.85
-0.06%
$ 185.47 million $ 8,318
Apr 25, 5 AM $ 1.86
-0.89%
$ 185.61 million $ 8,305
Apr 25, 4 AM $ 1.87
+0.85%
$ 187.23 million $ 8,180
Apr 25, 3 AM $ 1.86
+0.04%
$ 185.67 million $ 8,124
Apr 25, 2 AM $ 1.86
-0.23%
$ 185.63 million $ 8,152
Apr 25, 1 AM $ 1.86
-0.97%
$ 186.07 million $ 8,249
Apr 25, 12 AM $ 1.86
+0.04%
$ 186.48 million $ 8,126
Apr 24, 11 PM $ 1.87
-0.32%
$ 186.51 million $ 7,922
Apr 24, 10 PM $ 1.89
+0.79%
$ 188.58 million $ 7,850
Apr 24, 9 PM $ 1.87
-0.94%
$ 187.1 million $ 7,690
Apr 24, 8 PM $ 1.89
+0.64%
$ 188.81 million $ 7,463
Apr 24, 7 PM $ 1.89
+0.10%
$ 189.12 million $ 7,371
Apr 24, 6 PM $ 1.89
+1.01%
$ 188.94 million $ 7,541
Apr 24, 5 PM $ 1.87
-0.76%
$ 187.14 million $ 7,364
Apr 24, 4 PM $ 1.89
+0.13%
$ 188.52 million $ 7,399
Apr 24, 3 PM $ 1.88
+0.82%
$ 188.28 million $ 7,764
Apr 24, 2 PM $ 1.87
-0.21%
$ 186.96 million $ 7,777
Apr 24, 1 PM $ 1.87
-0.78%
$ 187.36 million $ 7,525
Apr 24, 12 PM $ 1.89
+0.16%
$ 188.84 million $ 7,407
Apr 24, 11 AM $ 1.89
+1.14%
$ 189.22 million $ 7,392
Apr 24, 10 AM $ 1.87
-0.56%
$ 187.11 million $ 7,404
Apr 24, 9 AM $ 1.88
-0.10%
$ 188.17 million $ 7,487
Apr 24, 8 AM $ 1.88
+0.74%
$ 188.35 million $ 7,310
Apr 24, 7 AM $ 1.87
-0.10%
$ 187.01 million $ 7,095
Apr 24, 6 AM $ 1.87
-0.71%
$ 187.19 million $ 7,165
Apr 24, 5 AM $ 1.89
+0.69%
$ 188.52 million $ 7,239
Apr 24, 4 AM $ 1.87
-0.02%
$ 187.22 million $ 7,363
Apr 24, 3 AM $ 1.89
+0.69%
$ 188.73 million $ 7,378
Apr 24, 2 AM $ 1.88
-0.80%
$ 187.6 million $ 7,344