Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
Jul 29, 2026 $1.39
-0.34%
$-- $5,209
Jul 28, 2026 $1.4
+4.97%
$139.96 million $5,217
Jul 27, 2026 $1.33
+3.86%
$133.33 million $71,674
Jul 26, 2026 $1.28
-0.61%
$128.2 million $151,738
Jul 25, 2026 $1.29
-0.31%
$129.46 million $97,677
Jul 24, 2026 $1.3
+18.14%
$129.94 million $180,406
Jul 23, 2026 $1.1
-0.75%
$109.99 million $67,398
Jul 22, 2026 $1.11
-3.88%
$111.47 million $4,960
Jul 21, 2026 $1.17
+0.28%
$116.63 million $4,459
Jul 20, 2026 $1.16
+3.22%
$115.92 million $5,673
Jul 19, 2026 $1.12
-0.12%
$112.3 million $6,879
Jul 18, 2026 $1.12
-4.38%
$112.46 million $4,594
Jul 17, 2026 $1.18
-0.70%
$118.32 million $83,938
Jul 16, 2026 $1.19
-0.35%
$119.18 million $171,947
Jul 15, 2026 $1.2
-0.07%
$119.6 million $125,579
Jul 14, 2026 $1.2
-0.32%
$119.68 million $120,830
Jul 13, 2026 $1.2
-3.20%
$119.96 million $125,033
Jul 12, 2026 $1.24
-4.56%
$124.01 million $129,004
Jul 11, 2026 $1.3
-5.98%
$130.05 million $125,176
Jul 10, 2026 $1.39
+1.10%
$138.53 million $36,608
Jul 9, 2026 $1.37
+7.21%
$137.02 million $1,365
Jul 8, 2026 $1.28
+0.20%
$127.8 million $4,627
Jul 7, 2026 $1.28
+2.33%
$127.52 million $7,669
Jul 6, 2026 $1.25
+1.67%
$124.57 million $67,097
Jul 5, 2026 $1.22
-4.19%
$121.55 million $58,275
Jul 4, 2026 $1.26
-2.95%
$125.67 million $52,807
Jul 3, 2026 $1.29
-1.04%
$128.78 million $54,566
Jul 2, 2026 $1.3
+0.64%
$130.13 million $53,563
Jul 1, 2026 $1.29
-5.64%
$129.31 million $56,259
Jun 30, 2026 $1.37
-0.83%
$137.01 million $66,081
Jun 29, 2026 $1.38
-9.42%
$138.16 million $65,784
Jun 28, 2026 $1.53
+0.85%
$152.54 million $60,290
Jun 27, 2026 $1.5
-0.21%
$150.05 million $56,255
Jun 26, 2026 $1.5
+10.14%
$150.07 million $56,401
Jun 25, 2026 $1.39
+1.46%
$139.01 million $51,686
Jun 24, 2026 $1.36
-6.84%
$135.96 million $52,760
Jun 23, 2026 $1.44
+0.22%
$143.54 million $57,936
Jun 22, 2026 $1.43
-2.61%
$143.11 million $53,122
Jun 21, 2026 $1.46
-1.85%
$146.48 million $61,786
Jun 20, 2026 $1.48
-1.19%
$148.31 million $59,021
Jun 19, 2026 $1.49
-2.54%
$148.79 million $60,443
Jun 18, 2026 $1.51
-1.65%
$151.38 million $117,595
Jun 17, 2026 $1.56
+0.55%
$156.34 million $69,068
Jun 16, 2026 $1.55
+1.41%
$155.49 million $71,570
Jun 15, 2026 $1.53
-0.81%
$153.18 million $52,434
Jun 14, 2026 $1.53
-5.07%
$153.01 million $48,040
Jun 13, 2026 $1.64
-2.74%
$163.57 million $53,673
Jun 12, 2026 $1.68
-6.17%
$168.25 million $75,530
Jun 11, 2026 $1.8
-1.25%
$179.56 million $19,316
Jun 10, 2026 $1.82
+0.41%
$181.84 million $19,877
Download