Emerald Security Token Historical Data

EMRL.D Page 7
Download
Date Close Price change Market cap Trading volume
Apr 20, 12 AM $ 1.85
+0.07%
$ 184.71 million $ 7,226
Apr 19, 11 PM $ 1.84
+0.75%
$ 184.46 million $ 7,238
Apr 19, 10 PM $ 1.83
+0.05%
$ 183.15 million $ 7,295
Apr 19, 9 PM $ 1.84
+0.79%
$ 184.5 million $ 7,326
Apr 19, 8 PM $ 1.83
-0.69%
$ 183.13 million $ 7,287
Apr 19, 7 PM $ 1.84
+0.79%
$ 184.29 million $ 7,423
Apr 19, 6 PM $ 1.83
-0.16%
$ 182.92 million $ 7,363
Apr 19, 5 PM $ 1.85
+0.81%
$ 184.74 million $ 7,375
Apr 19, 4 PM $ 1.85
-0.03%
$ 184.65 million $ 7,425
Apr 19, 3 PM $ 1.85
+0.08%
$ 184.7 million $ 7,562
Apr 19, 2 PM $ 1.84
+0.02%
$ 184.5 million $ 7,636
Apr 19, 1 PM $ 1.83
-0.59%
$ 182.99 million $ 7,677
Apr 19, 12 PM $ 1.84
+0.12%
$ 184.12 million $ 7,505
Apr 19, 11 AM $ 1.84
+0.08%
$ 183.81 million $ 7,598
Apr 19, 10 AM $ 1.84
+0.14%
$ 183.54 million $ 7,436
Apr 19, 9 AM $ 1.83
+0.73%
$ 183.29 million $ 7,518
Apr 19, 8 AM $ 1.81
-0.44%
$ 181.34 million $ 7,634
Apr 19, 7 AM $ 1.82
-0.68%
$ 182.23 million $ 7,711
Apr 19, 6 AM $ 1.83
+0.87%
$ 183.47 million $ 7,904
Apr 19, 5 AM $ 1.82
-0.05%
$ 181.91 million $ 7,946
Apr 19, 4 AM $ 1.82
-0.80%
$ 182 million $ 8,012
Apr 19, 3 AM $ 1.83
+0.83%
$ 183.39 million $ 8,067
Apr 19, 2 AM $ 1.82
+0.08%
$ 182.05 million $ 8,107
Apr 19, 1 AM $ 1.82
-0.03%
$ 181.91 million $ 8,174
Apr 19, 12 AM $ 1.83
+0.73%
$ 183.36 million $ 8,278
Apr 18, 11 PM $ 1.82
-0.19%
$ 181.51 million $ 8,244
Apr 18, 10 PM $ 1.82
+0.01%
$ 181.85 million $ 8,124
Apr 18, 9 PM $ 1.82
-0.22%
$ 181.85 million $ 8,089
Apr 18, 8 PM $ 1.82
-0.22%
$ 182.25 million $ 8,034
Apr 18, 7 PM $ 1.83
-0.81%
$ 182.76 million $ 8,083
Apr 18, 6 PM $ 1.84
+0.03%
$ 184.25 million $ 8,013
Apr 18, 5 PM $ 1.84
-0.38%
$ 184.2 million $ 7,912
Apr 18, 4 PM $ 1.84
+0.82%
$ 184.24 million $ 7,903
Apr 18, 3 PM $ 1.83
-0.79%
$ 182.76 million $ 7,639
Apr 18, 2 PM $ 1.83
+0.12%
$ 182.77 million $ 7,599
Apr 18, 1 PM $ 1.83
-0.81%
$ 182.56 million $ 7,635
Apr 18, 12 PM $ 1.85
+1.19%
$ 184.85 million $ 7,730
Apr 18, 11 AM $ 1.83
-0.81%
$ 182.67 million $ 7,866
Apr 18, 10 AM $ 1.84
-0.01%
$ 184.17 million $ 7,886
Apr 18, 9 AM $ 1.84
-0.10%
$ 184.2 million $ 7,818
Apr 18, 8 AM $ 1.83
+0.01%
$ 182.9 million $ 7,716
Apr 18, 7 AM $ 1.84
+0.78%
$ 184.34 million $ 7,750
Apr 18, 6 AM $ 1.84
+0.92%
$ 184.34 million $ 7,567
Apr 18, 5 AM $ 1.83
+0.02%
$ 182.72 million $ 7,475
Apr 18, 4 AM $ 1.84
+0.17%
$ 184.12 million $ 7,384
Apr 18, 3 AM $ 1.84
+0.91%
$ 183.8 million $ 7,444
Apr 18, 2 AM $ 1.82
-0.63%
$ 182.19 million $ 7,482
Apr 18, 1 AM $ 1.82
+0.10%
$ 181.9 million $ 7,496
Apr 18, 12 AM $ 1.81
-0.65%
$ 181.14 million $ 7,417
Apr 17, 11 PM $ 1.82
-0.02%
$ 182.28 million $ 7,283