Emerald Security Token Historical Data

EMRL.D Page 9
Download
Date Close Price change Market cap Trading volume
Apr 15, 10 PM $ 1.82
-0.32%
$ 182.17 million $ 7,313
Apr 15, 9 PM $ 1.84
+0.11%
$ 184.1 million $ 7,348
Apr 15, 8 PM $ 1.84
+0.83%
$ 183.88 million $ 7,480
Apr 15, 7 PM $ 1.82
-0.86%
$ 182.37 million $ 7,488
Apr 15, 6 PM $ 1.83
-0.98%
$ 182.52 million $ 7,558
Apr 15, 5 PM $ 1.84
+0.97%
$ 184.23 million $ 7,483
Apr 15, 4 PM $ 1.82
+0.07%
$ 182.46 million $ 7,380
Apr 15, 3 PM $ 1.84
+0.96%
$ 183.75 million $ 7,246
Apr 15, 2 PM $ 1.83
+0.76%
$ 183.5 million $ 7,068
Apr 15, 1 PM $ 1.82
-0.16%
$ 182.14 million $ 7,088
Apr 15, 12 PM $ 1.82
-0.71%
$ 182.41 million $ 7,138
Apr 15, 11 AM $ 1.84
+0.77%
$ 183.72 million $ 7,329
Apr 15, 10 AM $ 1.84
+0.79%
$ 183.74 million $ 7,326
Apr 15, 9 AM $ 1.84
+0.83%
$ 183.81 million $ 7,302
Apr 15, 8 AM $ 1.82
-0.62%
$ 182.3 million $ 7,366
Apr 15, 7 AM $ 1.83
+0.81%
$ 183.43 million $ 7,383
Apr 15, 6 AM $ 1.83
-0.11%
$ 183.32 million $ 7,184
Apr 15, 5 AM $ 1.84
+0.71%
$ 183.53 million $ 7,243
Apr 15, 4 AM $ 1.82
-0.58%
$ 182.23 million $ 7,399
Apr 15, 3 AM $ 1.82
-0.77%
$ 181.9 million $ 7,265
Apr 15, 2 AM $ 1.83
+0.73%
$ 183.31 million $ 7,380
Apr 15, 1 AM $ 1.82
-0.16%
$ 181.99 million $ 7,419
Apr 15, 12 AM $ 1.84
+0.04%
$ 183.59 million $ 7,585
Apr 14, 11 PM $ 1.83
+0.84%
$ 183.44 million $ 7,607
Apr 14, 10 PM $ 1.82
-0.05%
$ 182.07 million $ 7,642
Apr 14, 9 PM $ 1.82
-0.90%
$ 182.16 million $ 7,649
Apr 14, 8 PM $ 1.82
+0.03%
$ 182.4 million $ 7,587
Apr 14, 7 PM $ 1.82
-0.71%
$ 182.35 million $ 7,584
Apr 14, 6 PM $ 1.84
+0.89%
$ 183.69 million $ 7,666
Apr 14, 5 PM $ 1.82
-0.84%
$ 182.07 million $ 7,624
Apr 14, 4 PM $ 1.84
-0.05%
$ 183.62 million $ 7,630
Apr 14, 3 PM $ 1.84
-0.36%
$ 183.72 million $ 7,672
Apr 14, 2 PM $ 1.84
+1.21%
$ 184.38 million $ 7,665
Apr 14, 1 PM $ 1.84
+0.06%
$ 183.65 million $ 7,632
Apr 14, 12 PM $ 1.84
+0.18%
$ 183.51 million $ 7,624
Apr 14, 11 AM $ 1.83
+0.70%
$ 183.04 million $ 7,492
Apr 14, 10 AM $ 1.83
+0.05%
$ 183.23 million $ 7,484
Apr 14, 9 AM $ 1.82
-0.13%
$ 181.73 million $ 7,556
Apr 14, 8 AM $ 1.83
+0.87%
$ 183.41 million $ 7,567
Apr 14, 7 AM $ 1.82
-0.15%
$ 181.96 million $ 7,561
Apr 14, 6 AM $ 1.82
-0.10%
$ 182.21 million $ 7,685
Apr 14, 5 AM $ 1.82
-0.33%
$ 182.45 million $ 7,545
Apr 14, 4 AM $ 1.83
-0.77%
$ 183.05 million $ 7,393
Apr 14, 3 AM $ 1.84
-0.03%
$ 184.47 million $ 7,556
Apr 14, 2 AM $ 1.83
-0.67%
$ 183 million $ 7,493
Apr 14, 1 AM $ 1.84
+0.07%
$ 184.23 million $ 7,365
Apr 14, 12 AM $ 1.82
-0.66%
$ 181.95 million $ 7,461
Apr 13, 11 PM $ 1.85
-0.10%
$ 184.52 million $ 7,345
Apr 13, 10 PM $ 1.83
+0.05%
$ 183.27 million $ 7,401
Apr 13, 9 PM $ 1.83
-0.67%
$ 183.17 million $ 7,252