Emerald Security Token Historical Data

EMRL.D Page 6
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 10 PM $ 1.39
+0.14%
$ 139.11 million $ 66,152
Jun 30, 9 PM $ 1.39
+0.36%
$ 138.92 million $ 64,915
Jun 30, 8 PM $ 1.38
+1.72%
$ 138.42 million $ 63,827
Jun 30, 7 PM $ 1.36
-1.94%
$ 136.08 million $ 63,274
Jun 30, 6 PM $ 1.39
+2.34%
$ 138.65 million $ 63,596
Jun 30, 5 PM $ 1.35
+0.16%
$ 135.48 million $ 63,085
Jun 30, 4 PM $ 1.35
-0.57%
$ 135.27 million $ 62,568
Jun 30, 3 PM $ 1.36
+0.27%
$ 136.05 million $ 62,836
Jun 30, 2 PM $ 1.36
-0.99%
$ 135.68 million $ 62,744
Jun 30, 1 PM $ 1.37
-0.32%
$ 137.03 million $ 64,575
Jun 30, 12 PM $ 1.37
-1.15%
$ 137.47 million $ 64,285
Jun 30, 11 AM $ 1.39
+0.37%
$ 139.07 million $ 63,521
Jun 30, 10 AM $ 1.39
+1.59%
$ 138.55 million $ 63,914
Jun 30, 9 AM $ 1.36
-0.95%
$ 136.38 million $ 62,999
Jun 30, 8 AM $ 1.38
-0.15%
$ 137.69 million $ 62,778
Jun 30, 7 AM $ 1.38
+0.68%
$ 137.9 million $ 64,160
Jun 30, 6 AM $ 1.37
-0.01%
$ 137.04 million $ 66,858
Jun 30, 5 AM $ 1.37
-1.35%
$ 137.05 million $ 66,346
Jun 30, 4 AM $ 1.39
+2.15%
$ 138.92 million $ 67,862
Jun 30, 3 AM $ 1.36
-1.03%
$ 136.27 million $ 65,690
Jun 30, 2 AM $ 1.37
-0.55%
$ 137.25 million $ 66,701
Jun 30, 1 AM $ 1.38
-0.18%
$ 138.03 million $ 66,343
Jun 30, 12 AM $ 1.38
+0.09%
$ 138.29 million $ 66,226
Jun 29, 11 PM $ 1.38
+0.55%
$ 138.16 million $ 65,784
Jun 29, 10 PM $ 1.37
+0.40%
$ 137.4 million $ 65,606
Jun 29, 9 PM $ 1.37
-0.43%
$ 136.85 million $ 65,382
Jun 29, 8 PM $ 1.37
+0.60%
$ 137.45 million $ 65,130
Jun 29, 7 PM $ 1.37
-1.08%
$ 136.63 million $ 63,755
Jun 29, 6 PM $ 1.38
+0.17%
$ 138.12 million $ 64,059
Jun 29, 5 PM $ 1.38
+0.81%
$ 137.92 million $ 62,717
Jun 29, 4 PM $ 1.37
-0.94%
$ 136.81 million $ 62,161
Jun 29, 3 PM $ 1.38
-0.63%
$ 138.1 million $ 63,319
Jun 29, 2 PM $ 1.39
+0.31%
$ 138.97 million $ 63,141
Jun 29, 1 PM $ 1.37
+1.16%
$ 137.24 million $ 61,337
Jun 29, 12 PM $ 1.37
-2.11%
$ 137.06 million $ 47,528
Jun 29, 11 AM $ 1.39
-3.08%
$ 139.48 million $ 48,805
Jun 29, 8 AM $ 1.4
+0.86%
$ 139.82 million $ 64,069
Jun 29, 7 AM $ 1.39
-2.71%
$ 138.72 million $ 64,055
Jun 29, 6 AM $ 1.44
-4.22%
$ 143.87 million $ 60,155
Jun 29, 5 AM $ 1.5
+0.10%
$ 150.38 million $ 60,219
Jun 29, 4 AM $ 1.5
-0.76%
$ 150.24 million $ 60,158
Jun 29, 3 AM $ 1.51
+0.79%
$ 151.39 million $ 61,558
Jun 29, 2 AM $ 1.52
-0.17%
$ 152.07 million $ 51,903
Jun 29, 1 AM $ 1.52
+0.27%
$ 152.33 million $ 59,770
Jun 29, 12 AM $ 1.52
-0.40%
$ 151.92 million $ 59,572
Jun 28, 11 PM $ 1.53
+0.85%
$ 152.54 million $ 60,290
Jun 28, 10 PM $ 1.53
-0.22%
$ 152.75 million $ 59,842
Jun 28, 9 PM $ 1.53
+1.08%
$ 153.09 million $ 59,700