Emerald Security Token Historical Data

EMRL.D Page 4
Download
Date Close Price change Market cap Trading volume
Jul 5, 1 AM $ 1.27
+0.80%
$ 127.02 million $ 52,172
Jul 5, 12 AM $ 1.26
-0.80%
$ 125.84 million $ 52,368
Jul 4, 11 PM $ 1.26
-0.57%
$ 125.67 million $ 52,807
Jul 4, 10 PM $ 1.26
-1.72%
$ 125.52 million $ 51,726
Jul 4, 9 PM $ 1.27
+0.66%
$ 126.87 million $ 53,639
Jul 4, 8 PM $ 1.26
-0.67%
$ 125.72 million $ 54,498
Jul 4, 7 PM $ 1.26
-0.62%
$ 126.49 million $ 55,268
Jul 4, 6 PM $ 1.27
-0.68%
$ 126.78 million $ 55,498
Jul 4, 5 PM $ 1.28
+0.05%
$ 127.59 million $ 56,554
Jul 4, 4 PM $ 1.26
-0.16%
$ 126.16 million $ 55,872
Jul 4, 3 PM $ 1.27
+0.82%
$ 127.24 million $ 54,747
Jul 4, 2 PM $ 1.27
+0.71%
$ 126.96 million $ 55,626
Jul 4, 1 PM $ 1.27
-0.89%
$ 126.52 million $ 54,772
Jul 4, 12 PM $ 1.26
-0.59%
$ 126.21 million $ 55,972
Jul 4, 11 AM $ 1.26
-0.46%
$ 126.41 million $ 55,424
Jul 4, 10 AM $ 1.26
-0.39%
$ 126.49 million $ 55,097
Jul 4, 9 AM $ 1.27
+0.65%
$ 126.6 million $ 55,965
Jul 4, 8 AM $ 1.27
-0.01%
$ 127.27 million $ 55,226
Jul 4, 7 AM $ 1.26
-0.10%
$ 125.93 million $ 56,542
Jul 4, 6 AM $ 1.28
+0.06%
$ 127.76 million $ 54,924
Jul 4, 5 AM $ 1.26
-0.44%
$ 125.81 million $ 55,102
Jul 4, 4 AM $ 1.28
+0.43%
$ 127.73 million $ 53,834
Jul 4, 3 AM $ 1.27
+1.54%
$ 127.44 million $ 54,715
Jul 4, 2 AM $ 1.26
-1.44%
$ 126.15 million $ 54,873
Jul 4, 1 AM $ 1.29
+0.26%
$ 129.17 million $ 55,151
Jul 4, 12 AM $ 1.29
-0.05%
$ 129.43 million $ 54,924
Jul 3, 11 PM $ 1.29
-2.34%
$ 128.78 million $ 54,566
Jul 3, 10 PM $ 1.32
+2.64%
$ 131.86 million $ 55,075
Jul 3, 9 PM $ 1.29
+0.61%
$ 128.88 million $ 62,204
Jul 3, 8 PM $ 1.28
-0.76%
$ 127.52 million $ 52,271
Jul 3, 7 PM $ 1.29
-0.61%
$ 128.85 million $ 53,310
Jul 3, 6 PM $ 1.29
-0.49%
$ 129.31 million $ 62,021
Jul 3, 5 PM $ 1.29
-0.88%
$ 128.93 million $ 60,922
Jul 3, 4 PM $ 1.3
+0.00%
$ 130.3 million $ 53,170
Jul 3, 3 PM $ 1.3
+0.08%
$ 130.3 million $ 60,923
Jul 3, 2 PM $ 1.3
-0.68%
$ 130.19 million $ 59,929
Jul 3, 1 PM $ 1.31
+0.57%
$ 131.08 million $ 50,466
Jul 3, 12 PM $ 1.3
+0.14%
$ 130.33 million $ 49,399
Jul 3, 11 AM $ 1.3
-0.25%
$ 130.34 million $ 58,777
Jul 3, 10 AM $ 1.31
-0.65%
$ 130.67 million $ 58,576
Jul 3, 9 AM $ 1.32
-0.46%
$ 131.53 million $ 50,101
Jul 3, 8 AM $ 1.32
+0.90%
$ 132.14 million $ 57,869
Jul 3, 7 AM $ 1.31
+0.59%
$ 130.96 million $ 57,773
Jul 3, 6 AM $ 1.3
-1.07%
$ 130.2 million $ 50,312
Jul 3, 5 AM $ 1.32
+0.70%
$ 131.61 million $ 58,592
Jul 3, 4 AM $ 1.31
-1.58%
$ 130.73 million $ 51,450
Jul 3, 3 AM $ 1.32
+0.04%
$ 131.74 million $ 58,447
Jul 3, 2 AM $ 1.32
+0.72%
$ 131.69 million $ 58,976
Jul 3, 1 AM $ 1.31
+0.15%
$ 130.75 million $ 60,140
Jul 3, 12 AM $ 1.3
+0.02%
$ 130.15 million $ 53,318