Emerald Security Token Historical Data

EMRL.D Page 5
Download
Date Close Price change Market cap Trading volume
Jul 3, 12 AM $ 1.3
+0.02%
$ 130.15 million $ 53,318
Jul 2, 11 PM $ 1.3
-1.11%
$ 130.13 million $ 53,563
Jul 2, 10 PM $ 1.31
-0.27%
$ 130.72 million $ 54,231
Jul 2, 9 PM $ 1.3
-0.77%
$ 129.65 million $ 60,814
Jul 2, 8 PM $ 1.31
-0.11%
$ 130.65 million $ 59,708
Jul 2, 7 PM $ 1.31
-1.44%
$ 130.79 million $ 58,929
Jul 2, 6 PM $ 1.33
+0.52%
$ 132.71 million $ 59,527
Jul 2, 5 PM $ 1.3
-0.87%
$ 130.28 million $ 59,125
Jul 2, 4 PM $ 1.31
+1.28%
$ 131.42 million $ 58,784
Jul 2, 3 PM $ 1.3
-1.12%
$ 129.76 million $ 58,483
Jul 2, 2 PM $ 1.31
-0.58%
$ 131.22 million $ 59,482
Jul 2, 1 PM $ 1.32
+1.13%
$ 131.98 million $ 61,264
Jul 2, 12 PM $ 1.31
-0.17%
$ 130.51 million $ 61,351
Jul 2, 11 AM $ 1.31
-0.48%
$ 130.73 million $ 59,660
Jul 2, 10 AM $ 1.31
+1.06%
$ 131.36 million $ 60,359
Jul 2, 9 AM $ 1.3
-2.01%
$ 129.98 million $ 59,871
Jul 2, 8 AM $ 1.33
+2.03%
$ 132.65 million $ 61,250
Jul 2, 7 AM $ 1.3
-1.06%
$ 130.01 million $ 59,645
Jul 2, 6 AM $ 1.31
-0.21%
$ 131.4 million $ 60,461
Jul 2, 5 AM $ 1.31
+0.43%
$ 131.5 million $ 61,039
Jul 2, 4 AM $ 1.31
+1.02%
$ 130.94 million $ 59,566
Jul 2, 3 AM $ 1.3
-1.53%
$ 129.66 million $ 59,095
Jul 2, 2 AM $ 1.32
-0.28%
$ 131.68 million $ 58,984
Jul 2, 1 AM $ 1.32
+0.21%
$ 132.04 million $ 58,033
Jul 2, 12 AM $ 1.32
+1.90%
$ 131.77 million $ 57,312
Jul 1, 11 PM $ 1.29
-1.28%
$ 129.31 million $ 56,259
Jul 1, 10 PM $ 1.31
-1.21%
$ 130.98 million $ 57,589
Jul 1, 9 PM $ 1.33
+2.48%
$ 132.58 million $ 59,541
Jul 1, 8 PM $ 1.29
-1.04%
$ 129.38 million $ 59,980
Jul 1, 7 PM $ 1.31
+0.02%
$ 130.74 million $ 60,844
Jul 1, 6 PM $ 1.31
+0.38%
$ 130.72 million $ 60,519
Jul 1, 5 PM $ 1.3
-0.98%
$ 130.23 million $ 60,173
Jul 1, 4 PM $ 1.32
+0.85%
$ 131.52 million $ 61,232
Jul 1, 3 PM $ 1.3
+0.08%
$ 130.4 million $ 59,874
Jul 1, 2 PM $ 1.3
-1.00%
$ 130.3 million $ 59,855
Jul 1, 1 PM $ 1.32
+0.67%
$ 131.62 million $ 59,934
Jul 1, 12 PM $ 1.31
-3.51%
$ 130.75 million $ 58,843
Jul 1, 11 AM $ 1.35
-1.75%
$ 135.49 million $ 63,501
Jul 1, 10 AM $ 1.38
+0.55%
$ 137.91 million $ 63,178
Jul 1, 9 AM $ 1.37
-0.45%
$ 137.16 million $ 63,366
Jul 1, 8 AM $ 1.38
-0.04%
$ 137.78 million $ 64,099
Jul 1, 7 AM $ 1.38
-0.44%
$ 137.83 million $ 64,503
Jul 1, 6 AM $ 1.38
+2.12%
$ 138.43 million $ 64,800
Jul 1, 5 AM $ 1.36
-0.67%
$ 135.56 million $ 62,587
Jul 1, 4 AM $ 1.36
-1.09%
$ 136.47 million $ 62,873
Jul 1, 3 AM $ 1.38
+1.54%
$ 137.97 million $ 65,488
Jul 1, 2 AM $ 1.36
-1.57%
$ 135.88 million $ 65,058
Jul 1, 1 AM $ 1.38
+1.34%
$ 138.04 million $ 66,505
Jul 1, 12 AM $ 1.36
-0.60%
$ 136.21 million $ 66,284
Jun 30, 11 PM $ 1.37
-1.51%
$ 137.01 million $ 66,081