Emerald Security Token Historical Data

EMRL.D Page 9
Download
Date Close Price change Market cap Trading volume
Jul 12, 4 PM $1.26
-0.13%
$125.79 million $126,405
Jul 12, 3 PM $1.26
+0.77%
$126.42 million $128,573
Jul 12, 2 PM $1.25
-0.59%
$125.43 million $129,476
Jul 12, 1 PM $1.26
+0.18%
$125.85 million $127,356
Jul 12, 12 PM $1.26
-0.13%
$126.07 million $126,535
Jul 12, 11 AM $1.26
+0.07%
$126.3 million $127,722
Jul 12, 10 AM $1.26
-0.13%
$126.21 million $125,969
Jul 12, 9 AM $1.27
-0.01%
$126.75 million $124,304
Jul 12, 8 AM $1.27
-0.29%
$126.78 million $121,986
Jul 12, 7 AM $1.28
+0.01%
$127.6 million $121,506
Jul 12, 6 AM $1.28
-0.36%
$127.6 million $125,435
Jul 12, 5 AM $1.28
-0.12%
$128.16 million $124,654
Jul 12, 4 AM $1.28
-0.33%
$128.31 million $123,721
Jul 12, 3 AM $1.29
-0.41%
$128.79 million $123,452
Jul 12, 2 AM $1.3
+0.25%
$129.61 million $122,758
Jul 12, 1 AM $1.29
+0.03%
$129.25 million $126,069
Jul 12, 12 AM $1.3
-0.04%
$129.88 million $126,018
Jul 11, 11 PM $1.3
-0.44%
$130.05 million $125,176
Jul 11, 10 PM $1.31
-0.45%
$130.62 million $124,581
Jul 11, 9 PM $1.31
-0.31%
$130.86 million $124,465
Jul 11, 8 PM $1.31
-0.27%
$131.29 million $125,258
Jul 11, 7 PM $1.31
-0.51%
$131.42 million $121,858
Jul 11, 6 PM $1.32
+0.54%
$132.07 million $121,334
Jul 11, 5 PM $1.32
-0.15%
$131.73 million $124,359
Jul 11, 4 PM $1.32
-0.25%
$131.95 million $124,987
Jul 11, 3 PM $1.33
-0.11%
$132.51 million $119,074
Jul 11, 2 PM $1.33
+0.18%
$133.08 million $112,749
Jul 11, 1 PM $1.33
-0.43%
$132.9 million $109,415
Jul 11, 12 PM $1.33
-0.29%
$133.17 million $105,156
Jul 11, 11 AM $1.34
-0.28%
$133.56 million $97,563
Jul 11, 10 AM $1.34
-0.67%
$133.93 million $94,017
Jul 11, 9 AM $1.35
-0.22%
$134.84 million $90,108
Jul 11, 8 AM $1.36
-0.27%
$135.57 million $86,777
Jul 11, 7 AM $1.36
-0.63%
$135.56 million $80,460
Jul 11, 6 AM $1.36
-0.52%
$136.04 million $73,404
Jul 11, 5 AM $1.37
-0.18%
$136.65 million $68,142
Jul 11, 4 AM $1.37
+0.06%
$136.89 million $62,263
Jul 11, 3 AM $1.37
-0.55%
$136.79 million $57,827
Jul 11, 2 AM $1.37
-0.92%
$137.16 million $52,009
Jul 11, 1 AM $1.38
-0.15%
$138.1 million $45,567
Jul 11, 12 AM $1.38
+0.01%
$138.34 million $41,536
Jul 10, 11 PM $1.39
-0.21%
$138.53 million $36,608
Jul 10, 10 PM $1.39
-0.54%
$139.08 million $31,484
Jul 10, 9 PM $1.4
-0.08%
$139.94 million $25,381
Jul 10, 8 PM $1.4
+0.53%
$140.44 million $19,698
Jul 10, 7 PM $1.4
-0.22%
$139.71 million $17,228
Jul 10, 6 PM $1.4
-0.46%
$140 million $13,192
Jul 10, 5 PM $1.4
-0.07%
$140.14 million $6,414
Jul 10, 4 PM $1.4
+0.00%
$140.24 million $778
Jul 10, 3 PM $1.4
+0.32%
$139.92 million $853