Emerald Security Token Historical Data

EMRL.D Page 6
Download
Date Close Price change Market cap Trading volume
Apr 22, 1 AM $ 1.87
+0.04%
$ 187.14 million $ 7,830
Apr 22, 12 AM $ 1.89
+0.81%
$ 188.53 million $ 7,860
Apr 21, 11 PM $ 1.89
+0.89%
$ 188.53 million $ 7,982
Apr 21, 10 PM $ 1.87
-0.05%
$ 186.87 million $ 7,993
Apr 21, 9 PM $ 1.86
-1.13%
$ 186.24 million $ 10,238
Apr 21, 8 PM $ 1.88
+0.11%
$ 188.37 million $ 10,046
Apr 21, 7 PM $ 1.88
+0.01%
$ 188.15 million $ 9,998
Apr 21, 6 PM $ 1.88
-0.39%
$ 188.05 million $ 10,077
Apr 21, 5 PM $ 1.87
-0.18%
$ 186.53 million $ 10,042
Apr 21, 4 PM $ 1.87
-0.07%
$ 187.02 million $ 9,893
Apr 21, 3 PM $ 1.89
+0.78%
$ 188.78 million $ 9,905
Apr 21, 2 PM $ 1.89
+0.10%
$ 188.76 million $ 9,815
Apr 21, 1 PM $ 1.87
-0.09%
$ 187.08 million $ 9,641
Apr 21, 12 PM $ 1.87
-0.80%
$ 187.3 million $ 9,507
Apr 21, 11 AM $ 1.89
+0.00%
$ 188.76 million $ 9,497
Apr 21, 10 AM $ 1.89
+0.98%
$ 188.71 million $ 9,551
Apr 21, 9 AM $ 1.87
+0.11%
$ 186.88 million $ 9,535
Apr 21, 8 AM $ 1.88
+0.89%
$ 188.21 million $ 9,528
Apr 21, 7 AM $ 1.88
+0.17%
$ 188.13 million $ 9,445
Apr 21, 6 AM $ 1.88
+0.72%
$ 187.82 million $ 9,348
Apr 21, 5 AM $ 1.87
+0.23%
$ 186.53 million $ 9,287
Apr 21, 4 AM $ 1.86
-0.70%
$ 186.24 million $ 9,385
Apr 21, 3 AM $ 1.88
+0.07%
$ 187.55 million $ 9,435
Apr 21, 2 AM $ 1.86
-0.72%
$ 185.97 million $ 9,580
Apr 21, 1 AM $ 1.87
+0.88%
$ 187.25 million $ 9,525
Apr 21, 12 AM $ 1.86
-0.82%
$ 185.64 million $ 9,566
Apr 20, 11 PM $ 1.87
-0.01%
$ 187.15 million $ 9,609
Apr 20, 10 PM $ 1.87
+1.92%
$ 187.17 million $ 9,578
Apr 20, 9 PM $ 1.82
-0.02%
$ 182.19 million $ 7,130
Apr 20, 8 PM $ 1.82
-0.77%
$ 182.29 million $ 7,172
Apr 20, 7 PM $ 1.82
-0.92%
$ 182.3 million $ 7,106
Apr 20, 6 PM $ 1.84
+0.16%
$ 183.99 million $ 7,149
Apr 20, 5 PM $ 1.84
+0.23%
$ 183.7 million $ 7,233
Apr 20, 4 PM $ 1.83
+0.70%
$ 183.18 million $ 7,215
Apr 20, 3 PM $ 1.82
-0.08%
$ 181.99 million $ 7,222
Apr 20, 2 PM $ 1.82
-0.03%
$ 182.24 million $ 7,236
Apr 20, 1 PM $ 1.82
-0.61%
$ 182.37 million $ 7,257
Apr 20, 12 PM $ 1.82
-0.18%
$ 182.17 million $ 7,419
Apr 20, 11 AM $ 1.82
-0.08%
$ 182.5 million $ 7,337
Apr 20, 10 AM $ 1.83
-0.78%
$ 182.66 million $ 7,467
Apr 20, 9 AM $ 1.84
+0.06%
$ 184.03 million $ 7,493
Apr 20, 8 AM $ 1.84
+0.57%
$ 183.92 million $ 7,491
Apr 20, 7 AM $ 1.84
+0.04%
$ 184.32 million $ 7,544
Apr 20, 6 AM $ 1.84
-0.10%
$ 184.25 million $ 7,591
Apr 20, 5 AM $ 1.84
-0.22%
$ 184.43 million $ 7,668
Apr 20, 4 AM $ 1.85
-0.09%
$ 184.82 million $ 7,584
Apr 20, 3 AM $ 1.85
+0.99%
$ 184.99 million $ 7,439
Apr 20, 2 AM $ 1.83
-0.80%
$ 183.17 million $ 7,376
Apr 20, 1 AM $ 1.85
-0.08%
$ 184.57 million $ 7,336
Apr 20, 12 AM $ 1.85
+0.07%
$ 184.71 million $ 7,226