Emerald Security Token Historical Data

EMRL.D Page 8
Download
Date Close Price change Market cap Trading volume
Jun 26, 8 PM $ 1.52
+1.34%
$ 152.3 million $ 55,982
Jun 26, 7 PM $ 1.5
-1.71%
$ 150.29 million $ 56,363
Jun 26, 6 PM $ 1.54
+2.29%
$ 153.62 million $ 57,410
Jun 26, 5 PM $ 1.52
-1.54%
$ 151.99 million $ 56,664
Jun 26, 4 PM $ 1.53
-0.17%
$ 153.05 million $ 58,312
Jun 26, 3 PM $ 1.53
+1.19%
$ 153.47 million $ 60,019
Jun 26, 2 PM $ 1.51
+0.14%
$ 151.13 million $ 60,116
Jun 26, 1 PM $ 1.5
+0.28%
$ 150.02 million $ 66,491
Jun 26, 12 PM $ 1.5
-0.81%
$ 149.97 million $ 66,502
Jun 26, 11 AM $ 1.51
-0.31%
$ 150.96 million $ 65,569
Jun 26, 10 AM $ 1.54
+1.24%
$ 154.1 million $ 59,353
Jun 26, 9 AM $ 1.51
-0.74%
$ 151.23 million $ 66,126
Jun 26, 8 AM $ 1.54
+1.75%
$ 154.26 million $ 58,383
Jun 26, 7 AM $ 1.51
-0.15%
$ 151.03 million $ 57,129
Jun 26, 6 AM $ 1.52
-0.70%
$ 152.42 million $ 57,388
Jun 26, 5 AM $ 1.54
+3.55%
$ 154.22 million $ 57,325
Jun 26, 4 AM $ 1.5
+1.44%
$ 149.74 million $ 64,053
Jun 26, 3 AM $ 1.5
+0.96%
$ 149.55 million $ 63,085
Jun 26, 2 AM $ 1.49
+0.37%
$ 148.56 million $ 63,235
Jun 26, 1 AM $ 1.5
+10.34%
$ 149.89 million $ 63,198
Jun 26, 12 AM $ 1.37
+0.80%
$ 137.35 million $ 51,467
Jun 25, 11 PM $ 1.39
+1.31%
$ 139.01 million $ 51,686
Jun 25, 10 PM $ 1.37
-1.23%
$ 136.98 million $ 52,160
Jun 25, 9 PM $ 1.39
-0.51%
$ 139.13 million $ 51,847
Jun 25, 8 PM $ 1.4
+2.19%
$ 139.82 million $ 60,231
Jun 25, 7 PM $ 1.4
+2.40%
$ 139.56 million $ 59,739
Jun 25, 6 PM $ 1.35
-2.61%
$ 135.43 million $ 52,845
Jun 25, 5 PM $ 1.36
-2.83%
$ 135.81 million $ 53,948
Jun 25, 4 PM $ 1.39
+2.65%
$ 139.26 million $ 54,141
Jun 25, 3 PM $ 1.38
+0.58%
$ 137.53 million $ 52,730
Jun 25, 2 PM $ 1.36
-1.08%
$ 136.29 million $ 52,810
Jun 25, 1 PM $ 1.4
+2.90%
$ 139.51 million $ 62,018
Jun 25, 12 PM $ 1.36
+0.18%
$ 135.89 million $ 54,410
Jun 25, 11 AM $ 1.37
-1.53%
$ 137.23 million $ 54,267
Jun 25, 10 AM $ 1.36
-1.50%
$ 135.51 million $ 55,599
Jun 25, 9 AM $ 1.37
+0.95%
$ 136.87 million $ 54,812
Jun 25, 8 AM $ 1.38
-0.70%
$ 137.95 million $ 53,972
Jun 25, 7 AM $ 1.37
-0.13%
$ 136.77 million $ 55,353
Jun 25, 6 AM $ 1.37
+1.30%
$ 137.43 million $ 54,694
Jun 25, 5 AM $ 1.38
+1.32%
$ 137.7 million $ 54,771
Jun 25, 4 AM $ 1.39
+2.89%
$ 139.36 million $ 54,720
Jun 25, 3 AM $ 1.36
+0.32%
$ 135.83 million $ 54,432
Jun 25, 2 AM $ 1.38
+0.59%
$ 137.5 million $ 54,497
Jun 25, 1 AM $ 1.38
+0.12%
$ 138.28 million $ 54,472
Jun 25, 12 AM $ 1.39
+1.29%
$ 138.78 million $ 54,469
Jun 24, 11 PM $ 1.36
+0.32%
$ 135.96 million $ 52,760
Jun 24, 10 PM $ 1.37
+1.57%
$ 137.33 million $ 52,766
Jun 24, 9 PM $ 1.39
+1.59%
$ 138.58 million $ 53,243
Jun 24, 8 PM $ 1.36
-2.35%
$ 135.99 million $ 53,469
Jun 24, 7 PM $ 1.39
+1.42%
$ 139.01 million $ 54,077