Emerald Security Token Historical Data

EMRL.D Page 5
Download
Date Close Price change Market cap Trading volume
Apr 24, 2 AM $ 1.88
-0.80%
$ 187.6 million $ 7,344
Apr 24, 1 AM $ 1.88
-0.85%
$ 187.52 million $ 7,187
Apr 24, 12 AM $ 1.89
+0.93%
$ 189.12 million $ 7,143
Apr 23, 11 PM $ 1.87
+0.02%
$ 187.37 million $ 7,254
Apr 23, 10 PM $ 1.87
-0.77%
$ 187.38 million $ 7,242
Apr 23, 9 PM $ 1.89
-0.03%
$ 188.83 million $ 7,443
Apr 23, 8 PM $ 1.9
+1.10%
$ 189.56 million $ 7,399
Apr 23, 7 PM $ 1.88
+0.10%
$ 187.59 million $ 7,418
Apr 23, 6 PM $ 1.89
+0.83%
$ 188.87 million $ 7,208
Apr 23, 5 PM $ 1.87
-0.15%
$ 187.3 million $ 7,421
Apr 23, 4 PM $ 1.88
-0.66%
$ 187.64 million $ 7,309
Apr 23, 3 PM $ 1.89
+0.82%
$ 188.86 million $ 7,355
Apr 23, 2 PM $ 1.89
+0.84%
$ 188.84 million $ 7,503
Apr 23, 1 PM $ 1.87
+0.03%
$ 187.26 million $ 7,775
Apr 23, 12 PM $ 1.87
+0.05%
$ 187.22 million $ 7,917
Apr 23, 11 AM $ 1.87
-0.01%
$ 187.12 million $ 8,002
Apr 23, 10 AM $ 1.87
-0.63%
$ 187.33 million $ 8,164
Apr 23, 9 AM $ 1.89
+0.22%
$ 188.52 million $ 8,083
Apr 23, 8 AM $ 1.88
+0.12%
$ 188.11 million $ 8,162
Apr 23, 7 AM $ 1.86
-0.05%
$ 186.35 million $ 8,142
Apr 23, 6 AM $ 1.86
+0.01%
$ 186.46 million $ 8,211
Apr 23, 5 AM $ 1.88
-0.02%
$ 187.94 million $ 8,432
Apr 23, 4 AM $ 1.88
+0.62%
$ 188 million $ 8,299
Apr 23, 3 AM $ 1.87
-0.73%
$ 186.79 million $ 8,328
Apr 23, 2 AM $ 1.88
+0.85%
$ 188.14 million $ 8,422
Apr 23, 1 AM $ 1.87
-0.83%
$ 186.62 million $ 8,436
Apr 23, 12 AM $ 1.88
-0.45%
$ 188.19 million $ 8,419
Apr 22, 11 PM $ 1.88
+0.83%
$ 188.18 million $ 8,317
Apr 22, 10 PM $ 1.87
+0.12%
$ 186.7 million $ 8,294
Apr 22, 9 PM $ 1.86
+0.02%
$ 186.48 million $ 8,371
Apr 22, 8 PM $ 1.86
-0.10%
$ 186.45 million $ 8,612
Apr 22, 7 PM $ 1.86
+0.00%
$ 186.46 million $ 8,594
Apr 22, 6 PM $ 1.86
-0.91%
$ 186.46 million $ 8,648
Apr 22, 5 PM $ 1.88
+0.12%
$ 188.17 million $ 8,547
Apr 22, 4 PM $ 1.88
-0.27%
$ 187.97 million $ 8,682
Apr 22, 3 PM $ 1.88
+0.78%
$ 188.48 million $ 8,533
Apr 22, 2 PM $ 1.87
-0.05%
$ 186.9 million $ 8,447
Apr 22, 1 PM $ 1.87
-0.69%
$ 187 million $ 8,405
Apr 22, 12 PM $ 1.88
-0.08%
$ 188.26 million $ 8,346
Apr 22, 11 AM $ 1.87
-1.05%
$ 186.88 million $ 8,296
Apr 22, 10 AM $ 1.87
+0.03%
$ 187.29 million $ 8,056
Apr 22, 9 AM $ 1.87
-0.01%
$ 187.23 million $ 8,099
Apr 22, 8 AM $ 1.87
+0.07%
$ 187.25 million $ 8,019
Apr 22, 7 AM $ 1.87
-0.75%
$ 187.24 million $ 8,225
Apr 22, 6 AM $ 1.87
+0.20%
$ 187.2 million $ 8,180
Apr 22, 5 AM $ 1.88
-0.39%
$ 188.3 million $ 7,881
Apr 22, 4 AM $ 1.88
-0.03%
$ 188.21 million $ 8,023
Apr 22, 3 AM $ 1.88
+0.60%
$ 188.3 million $ 8,004
Apr 22, 2 AM $ 1.89
+0.81%
$ 188.62 million $ 7,814
Apr 22, 1 AM $ 1.87
+0.04%
$ 187.14 million $ 7,830