Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
Today, at 6 AM $ 1.36
+0.00%
$ 136.27 million $ 71,179
Today, at 5 AM $ 1.37
-0.18%
$ 136.65 million $ 68,142
Today, at 4 AM $ 1.37
+0.06%
$ 136.89 million $ 62,263
Today, at 3 AM $ 1.37
-0.55%
$ 136.79 million $ 57,827
Today, at 2 AM $ 1.37
-0.92%
$ 137.16 million $ 52,009
Today, at 1 AM $ 1.38
-0.15%
$ 138.1 million $ 45,567
Today, at 12 AM $ 1.38
+0.01%
$ 138.34 million $ 41,536
Yesterday, at 11 PM $ 1.39
-0.21%
$ 138.53 million $ 36,608
Yesterday, at 10 PM $ 1.39
-0.54%
$ 139.08 million $ 31,484
Yesterday, at 9 PM $ 1.4
-0.08%
$ 139.94 million $ 25,381
Yesterday, at 8 PM $ 1.4
+0.53%
$ 140.44 million $ 19,698
Yesterday, at 7 PM $ 1.4
-0.22%
$ 139.71 million $ 17,228
Yesterday, at 6 PM $ 1.4
-0.46%
$ 140 million $ 13,192
Yesterday, at 5 PM $ 1.4
-0.07%
$ 140.14 million $ 6,414
Yesterday, at 4 PM $ 1.4
+0.00%
$ 140.24 million $ 778
Yesterday, at 3 PM $ 1.4
+0.32%
$ 139.92 million $ 853
Yesterday, at 2 PM $ 1.39
+0.20%
$ 139.47 million $ 850
Yesterday, at 1 PM $ 1.39
+0.00%
$ 139.19 million $ 810
Yesterday, at 12 PM $ 1.39
-0.01%
$ 139.19 million $ 810
Yesterday, at 11 AM $ 1.39
+0.00%
$ 139.21 million $ 1,206
Yesterday, at 10 AM $ 1.39
+0.25%
$ 139.21 million $ 1,261
Yesterday, at 9 AM $ 1.39
+0.20%
$ 138.86 million $ 1,255
Yesterday, at 8 AM $ 1.39
+0.38%
$ 138.58 million $ 1,272
Yesterday, at 7 AM $ 1.38
+0.00%
$ 138.05 million $ 1,199
Yesterday, at 6 AM $ 1.38
+0.22%
$ 138.05 million $ 1,277
Yesterday, at 5 AM $ 1.38
+0.17%
$ 137.62 million $ 1,225
Yesterday, at 4 AM $ 1.37
+0.00%
$ 137.39 million $ 1,277
Yesterday, at 3 AM $ 1.37
+0.00%
$ 137.39 million $ 1,339
Yesterday, at 2 AM $ 1.37
+0.00%
$ 137.39 million $ 1,339
Yesterday, at 1 AM $ 1.37
+0.00%
$ 137.39 million $ 1,420
Yesterday, at 12 AM $ 1.37
+0.27%
$ 137.39 million $ 1,420
Jul 9, 11 PM $ 1.37
+0.00%
$ 137.02 million $ 1,365
Jul 9, 10 PM $ 1.37
+0.14%
$ 137.02 million $ 1,427
Jul 9, 9 PM $ 1.37
+0.32%
$ 136.83 million $ 1,381
Jul 9, 8 PM $ 1.36
+0.32%
$ 136.39 million $ 1,361
Jul 9, 7 PM $ 1.36
+0.02%
$ 135.7 million $ 1,267
Jul 9, 6 PM $ 1.36
+0.00%
$ 135.67 million $ 1,230
Jul 9, 5 PM $ 1.36
+0.39%
$ 135.67 million $ 1,291
Jul 9, 4 PM $ 1.35
+0.57%
$ 135.14 million $ 1,303
Jul 9, 3 PM $ 1.34
-0.05%
$ 134.31 million $ 1,180
Jul 9, 2 PM $ 1.34
+0.00%
$ 134.38 million $ 1,144
Jul 9, 1 PM $ 1.34
+0.00%
$ 134.38 million $ 1,300
Jul 9, 12 PM $ 1.34
+2.10%
$ 134.38 million $ 1,653
Jul 9, 11 AM $ 1.32
+0.40%
$ 131.62 million $ 1,562
Jul 9, 10 AM $ 1.31
+0.18%
$ 131.1 million $ 1,778
Jul 9, 9 AM $ 1.31
+0.41%
$ 130.87 million $ 2,061
Jul 9, 8 AM $ 1.3
+0.00%
$ 130.33 million $ 2,298
Jul 9, 7 AM $ 1.3
+0.77%
$ 130.33 million $ 2,662
Jul 9, 6 AM $ 1.29
+0.00%
$ 129.34 million $ 2,864
Jul 9, 5 AM $ 1.29
+0.00%
$ 129.34 million $ 3,148
Download