Emerald Security Token Historical Data

EMRL.D Page 9
Download
Date Close Price change Market cap Trading volume
Jun 24, 7 PM $ 1.39
+1.42%
$ 139.01 million $ 54,077
Jun 24, 6 PM $ 1.39
+0.25%
$ 138.88 million $ 53,551
Jun 24, 5 PM $ 1.36
+0.08%
$ 135.96 million $ 53,027
Jun 24, 4 PM $ 1.38
+0.01%
$ 137.79 million $ 53,607
Jun 24, 3 PM $ 1.37
+0.04%
$ 136.98 million $ 52,456
Jun 24, 2 PM $ 1.4
-0.11%
$ 140.47 million $ 52,434
Jun 24, 1 PM $ 1.4
+0.03%
$ 139.93 million $ 52,507
Jun 24, 12 PM $ 1.4
+2.05%
$ 140.1 million $ 52,073
Jun 24, 11 AM $ 1.37
-5.98%
$ 137.32 million $ 50,719
Jun 24, 10 AM $ 1.47
-0.42%
$ 147.14 million $ 72,602
Jun 24, 9 AM $ 1.48
+1.46%
$ 148.07 million $ 73,285
Jun 24, 8 AM $ 1.47
-1.11%
$ 146.9 million $ 72,254
Jun 24, 7 AM $ 1.48
+0.10%
$ 147.79 million $ 74,808
Jun 24, 6 AM $ 1.48
+1.74%
$ 147.98 million $ 75,588
Jun 24, 5 AM $ 1.47
+0.50%
$ 146.58 million $ 54,745
Jun 24, 4 AM $ 1.48
+1.90%
$ 147.61 million $ 74,154
Jun 24, 3 AM $ 1.44
-1.43%
$ 143.82 million $ 54,998
Jun 24, 2 AM $ 1.46
+1.51%
$ 146.2 million $ 56,566
Jun 24, 1 AM $ 1.44
+0.02%
$ 144.29 million $ 56,483
Jun 24, 12 AM $ 1.43
-1.72%
$ 143.44 million $ 56,585
Jun 23, 11 PM $ 1.44
-0.57%
$ 143.54 million $ 57,936
Jun 23, 10 PM $ 1.43
-0.38%
$ 143.06 million $ 56,317
Jun 23, 9 PM $ 1.43
+0.15%
$ 143.08 million $ 57,664
Jun 23, 8 PM $ 1.43
-0.32%
$ 143.04 million $ 56,030
Jun 23, 7 PM $ 1.45
-0.26%
$ 145.23 million $ 55,279
Jun 23, 6 PM $ 1.46
+0.80%
$ 146.13 million $ 56,018
Jun 23, 5 PM $ 1.45
-0.88%
$ 144.97 million $ 54,871
Jun 23, 4 PM $ 1.44
-1.76%
$ 144.05 million $ 55,985
Jun 23, 3 PM $ 1.43
-1.73%
$ 142.81 million $ 57,410
Jun 23, 2 PM $ 1.45
+1.02%
$ 145.37 million $ 56,196
Jun 23, 1 PM $ 1.44
-0.06%
$ 144.48 million $ 56,312
Jun 23, 12 PM $ 1.45
-0.12%
$ 144.92 million $ 58,019
Jun 23, 11 AM $ 1.44
+0.15%
$ 144.26 million $ 58,777
Jun 23, 10 AM $ 1.44
-1.49%
$ 143.64 million $ 59,140
Jun 23, 9 AM $ 1.44
+0.16%
$ 144.31 million $ 59,397
Jun 23, 8 AM $ 1.44
+0.01%
$ 144.03 million $ 58,812
Jun 23, 7 AM $ 1.44
+0.40%
$ 143.68 million $ 57,783
Jun 23, 6 AM $ 1.43
-1.16%
$ 142.76 million $ 56,596
Jun 23, 5 AM $ 1.45
+0.01%
$ 144.88 million $ 56,499
Jun 23, 4 AM $ 1.45
+0.12%
$ 144.75 million $ 57,247
Jun 23, 3 AM $ 1.43
-0.34%
$ 142.76 million $ 56,349
Jun 23, 2 AM $ 1.44
+0.00%
$ 144.4 million $ 54,826
Jun 23, 1 AM $ 1.46
+0.89%
$ 145.51 million $ 54,460
Jun 23, 12 AM $ 1.45
+1.45%
$ 145.3 million $ 53,350
Jun 22, 11 PM $ 1.43
+0.02%
$ 143.11 million $ 53,122
Jun 22, 10 PM $ 1.45
+1.03%
$ 145.34 million $ 53,147
Jun 22, 9 PM $ 1.45
+0.16%
$ 145.13 million $ 53,371
Jun 22, 8 PM $ 1.44
+1.16%
$ 144.32 million $ 54,210
Jun 22, 7 PM $ 1.45
+1.57%
$ 145.31 million $ 53,560
Jun 22, 6 PM $ 1.44
-1.21%
$ 143.9 million $ 53,192