Emerald Security Token Historical Data

EMRL.D Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 9 PM $ 1.53
+1.08%
$ 153.09 million $ 59,700
Jun 28, 8 PM $ 1.51
-0.25%
$ 151.45 million $ 58,663
Jun 28, 7 PM $ 1.52
-0.36%
$ 151.82 million $ 58,818
Jun 28, 6 PM $ 1.53
+2.23%
$ 152.85 million $ 51,265
Jun 28, 5 PM $ 1.5
-2.00%
$ 149.51 million $ 57,696
Jun 28, 4 PM $ 1.51
-1.24%
$ 151.19 million $ 57,572
Jun 28, 3 PM $ 1.53
+0.00%
$ 152.93 million $ 57,937
Jun 28, 2 PM $ 1.52
+0.86%
$ 151.51 million $ 57,500
Jun 28, 1 PM $ 1.53
+2.30%
$ 153.29 million $ 58,524
Jun 28, 12 PM $ 1.52
+0.01%
$ 151.83 million $ 56,884
Jun 28, 11 AM $ 1.5
-1.57%
$ 150.46 million $ 56,752
Jun 28, 10 AM $ 1.51
-0.89%
$ 151.09 million $ 56,418
Jun 28, 9 AM $ 1.52
-0.50%
$ 152.02 million $ 57,241
Jun 28, 8 AM $ 1.5
-0.11%
$ 150.19 million $ 55,337
Jun 28, 7 AM $ 1.5
-1.60%
$ 149.73 million $ 54,926
Jun 28, 6 AM $ 1.52
+0.62%
$ 151.76 million $ 56,273
Jun 28, 5 AM $ 1.51
+0.41%
$ 150.82 million $ 55,241
Jun 28, 4 AM $ 1.5
+0.29%
$ 150.21 million $ 55,211
Jun 28, 3 AM $ 1.5
-1.97%
$ 149.77 million $ 54,867
Jun 28, 2 AM $ 1.53
-0.17%
$ 152.78 million $ 55,423
Jun 28, 1 AM $ 1.51
+0.86%
$ 150.81 million $ 55,432
Jun 28, 12 AM $ 1.5
-1.14%
$ 149.53 million $ 56,503
Jun 27, 11 PM $ 1.5
-0.01%
$ 150.05 million $ 56,255
Jun 27, 10 PM $ 1.49
-0.48%
$ 149.42 million $ 56,347
Jun 27, 9 PM $ 1.53
+1.85%
$ 152.99 million $ 57,770
Jun 27, 8 PM $ 1.5
-1.18%
$ 150.22 million $ 57,725
Jun 27, 7 PM $ 1.51
+0.35%
$ 150.95 million $ 58,266
Jun 27, 6 PM $ 1.51
+0.46%
$ 151.32 million $ 49,822
Jun 27, 5 PM $ 1.5
-0.50%
$ 149.96 million $ 50,977
Jun 27, 4 PM $ 1.5
-1.56%
$ 150.47 million $ 51,417
Jun 27, 3 PM $ 1.53
-0.39%
$ 152.6 million $ 51,252
Jun 27, 2 PM $ 1.51
-0.04%
$ 151.06 million $ 51,386
Jun 27, 1 PM $ 1.53
+1.52%
$ 153.12 million $ 51,326
Jun 27, 12 PM $ 1.51
-1.15%
$ 150.83 million $ 59,706
Jun 27, 11 AM $ 1.51
-2.21%
$ 150.57 million $ 53,191
Jun 27, 10 AM $ 1.54
+2.75%
$ 153.98 million $ 54,126
Jun 27, 9 AM $ 1.5
-0.94%
$ 150.23 million $ 53,845
Jun 27, 8 AM $ 1.52
+1.03%
$ 151.65 million $ 62,730
Jun 27, 7 AM $ 1.52
+0.48%
$ 151.66 million $ 55,211
Jun 27, 6 AM $ 1.51
-0.43%
$ 150.93 million $ 55,320
Jun 27, 5 AM $ 1.52
-0.63%
$ 151.58 million $ 64,648
Jun 27, 4 AM $ 1.53
+1.23%
$ 152.55 million $ 65,119
Jun 27, 3 AM $ 1.5
-0.92%
$ 149.96 million $ 64,034
Jun 27, 2 AM $ 1.52
+1.33%
$ 151.5 million $ 65,298
Jun 27, 1 AM $ 1.5
-0.47%
$ 149.52 million $ 64,343
Jun 27, 12 AM $ 1.51
+0.41%
$ 150.99 million $ 56,079
Jun 26, 11 PM $ 1.5
-0.67%
$ 150.07 million $ 56,401
Jun 26, 10 PM $ 1.51
-1.53%
$ 151.08 million $ 56,138
Jun 26, 9 PM $ 1.53
+1.48%
$ 152.78 million $ 56,484
Jun 26, 8 PM $ 1.52
+1.34%
$ 152.3 million $ 55,982