Emerald Security Token Historical Data

EMRL.D Page 7
Download
Date Close Price change Market cap Trading volume
Jul 16, 8 PM $1.19
+0.00%
$119.33 million $160,567
Jul 16, 7 PM $1.19
-0.04%
$119.33 million $159,779
Jul 16, 6 PM $1.19
-0.03%
$119.38 million $158,484
Jul 16, 5 PM $1.19
-0.06%
$119.42 million $152,545
Jul 16, 4 PM $1.19
-0.03%
$119.49 million $145,049
Jul 16, 3 PM $1.2
-0.03%
$119.54 million $141,492
Jul 16, 2 PM $1.2
+0.03%
$119.59 million $132,263
Jul 16, 1 PM $1.2
-0.01%
$119.55 million $130,061
Jul 16, 12 PM $1.2
-0.01%
$119.56 million $132,751
Jul 16, 11 AM $1.2
-0.02%
$119.57 million $133,249
Jul 16, 10 AM $1.2
+0.01%
$119.59 million $123,784
Jul 16, 9 AM $1.2
-0.01%
$119.58 million $122,368
Jul 16, 8 AM $1.2
-0.02%
$119.59 million $123,083
Jul 16, 7 AM $1.2
+0.03%
$119.62 million $119,857
Jul 16, 6 AM $1.2
+0.00%
$119.59 million $119,041
Jul 16, 5 AM $1.2
+0.01%
$119.59 million $123,357
Jul 16, 4 AM $1.2
+0.00%
$119.58 million $124,721
Jul 16, 3 AM $1.2
+0.00%
$119.59 million $122,919
Jul 16, 2 AM $1.2
-0.02%
$119.58 million $120,967
Jul 16, 1 AM $1.2
+0.02%
$119.6 million $123,745
Jul 16, 12 AM $1.2
-0.02%
$119.58 million $124,080
Jul 15, 11 PM $1.2
+0.01%
$119.6 million $125,579
Jul 15, 10 PM $1.2
+0.00%
$119.59 million $124,784
Jul 15, 9 PM $1.2
-0.02%
$119.59 million $124,032
Jul 15, 8 PM $1.2
+0.00%
$119.61 million $123,308
Jul 15, 7 PM $1.2
+0.00%
$119.61 million $121,635
Jul 15, 6 PM $1.2
+0.00%
$119.62 million $123,729
Jul 15, 5 PM $1.2
-0.01%
$119.63 million $123,099
Jul 15, 4 PM $1.2
-0.01%
$119.64 million $124,841
Jul 15, 3 PM $1.2
+0.01%
$119.64 million $125,409
Jul 15, 2 PM $1.2
+0.02%
$119.64 million $125,739
Jul 15, 1 PM $1.2
+0.01%
$119.63 million $126,255
Jul 15, 12 PM $1.2
+0.01%
$119.62 million $124,054
Jul 15, 11 AM $1.2
+0.01%
$119.62 million $123,985
Jul 15, 10 AM $1.2
+0.00%
$119.61 million $125,585
Jul 15, 9 AM $1.2
-0.02%
$119.61 million $125,321
Jul 15, 8 AM $1.2
-0.01%
$119.64 million $123,164
Jul 15, 7 AM $1.2
+0.01%
$119.66 million $125,502
Jul 15, 6 AM $1.2
+0.01%
$119.64 million $125,785
Jul 15, 5 AM $1.2
+0.02%
$119.64 million $122,980
Jul 15, 4 AM $1.2
+0.00%
$119.63 million $124,149
Jul 15, 3 AM $1.2
+0.02%
$119.65 million $124,156
Jul 15, 2 AM $1.2
-0.01%
$119.63 million $124,465
Jul 15, 1 AM $1.2
-0.03%
$119.63 million $121,183
Jul 15, 12 AM $1.2
-0.01%
$119.67 million $121,746
Jul 14, 11 PM $1.2
+0.02%
$119.68 million $120,830
Jul 14, 10 PM $1.2
-0.01%
$119.66 million $123,289
Jul 14, 9 PM $1.2
+0.00%
$119.68 million $125,580
Jul 14, 8 PM $1.2
+0.00%
$119.68 million $125,254
Jul 14, 7 PM $1.2
+0.02%
$119.69 million $124,059