Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
Today, at 8 AM $ 1.93
+0.00%
$ 192.15 million $ 7,621
Today, at 7 AM $ 1.93
-0.01%
$ 192.95 million $ 7,489
Today, at 6 AM $ 1.93
+0.04%
$ 193 million $ 7,528
Today, at 5 AM $ 1.91
-0.75%
$ 191.38 million $ 9,567
Today, at 4 AM $ 1.93
+0.74%
$ 192.76 million $ 9,545
Today, at 3 AM $ 1.92
-0.59%
$ 191.52 million $ 9,481
Today, at 2 AM $ 1.93
+0.95%
$ 192.6 million $ 9,499
Today, at 1 AM $ 1.92
+0.82%
$ 192.23 million $ 9,483
Today, at 12 AM $ 1.91
-0.11%
$ 190.67 million $ 9,516
Yesterday, at 11 PM $ 1.91
+0.01%
$ 190.9 million $ 10,109
Yesterday, at 10 PM $ 1.92
+0.07%
$ 192.45 million $ 10,083
Yesterday, at 9 PM $ 1.91
-0.82%
$ 190.76 million $ 10,100
Yesterday, at 8 PM $ 1.91
-0.67%
$ 190.81 million $ 10,096
Yesterday, at 7 PM $ 1.92
+0.84%
$ 192.09 million $ 10,215
Yesterday, at 6 PM $ 1.91
-0.24%
$ 190.53 million $ 10,259
Yesterday, at 5 PM $ 1.91
+0.00%
$ 190.98 million $ 10,294
Yesterday, at 4 PM $ 1.91
+0.02%
$ 190.91 million $ 10,409
Yesterday, at 3 PM $ 1.91
-0.80%
$ 190.87 million $ 10,459
Yesterday, at 2 PM $ 1.92
+0.19%
$ 192.4 million $ 10,500
Yesterday, at 1 PM $ 1.92
+0.96%
$ 192.04 million $ 10,546
Yesterday, at 12 PM $ 1.92
-0.02%
$ 191.67 million $ 10,701
Yesterday, at 11 AM $ 1.92
+0.07%
$ 191.72 million $ 10,788
Yesterday, at 10 AM $ 1.9
+0.08%
$ 190.08 million $ 10,728
Yesterday, at 9 AM $ 1.9
-0.71%
$ 189.92 million $ 10,664
Yesterday, at 8 AM $ 1.91
+0.10%
$ 191.22 million $ 10,718
Yesterday, at 7 AM $ 1.91
-0.42%
$ 190.86 million $ 10,768
Yesterday, at 6 AM $ 1.89
+1.75%
$ 189.36 million $ 10,598
Yesterday, at 5 AM $ 1.88
-0.01%
$ 187.55 million $ 8,631
Yesterday, at 4 AM $ 1.87
+0.10%
$ 187.47 million $ 8,666
Yesterday, at 3 AM $ 1.86
-0.17%
$ 185.81 million $ 8,715
Yesterday, at 2 AM $ 1.88
+0.86%
$ 187.5 million $ 8,712
Yesterday, at 1 AM $ 1.86
-0.02%
$ 185.95 million $ 8,844
Yesterday, at 12 AM $ 1.86
-0.37%
$ 185.99 million $ 8,830
Apr 30, 11 PM $ 1.85
-0.94%
$ 185.24 million $ 8,254
Apr 30, 10 PM $ 1.88
+1.22%
$ 187.76 million $ 8,081
Apr 30, 9 PM $ 1.86
-0.20%
$ 185.56 million $ 8,018
Apr 30, 8 PM $ 1.86
-0.04%
$ 185.93 million $ 8,023
Apr 30, 7 PM $ 1.86
-1.00%
$ 186.06 million $ 7,986
Apr 30, 6 PM $ 1.88
+0.08%
$ 187.9 million $ 8,061
Apr 30, 5 PM $ 1.88
+0.04%
$ 187.74 million $ 8,123
Apr 30, 4 PM $ 1.86
-0.82%
$ 186.2 million $ 8,255
Apr 30, 3 PM $ 1.88
+0.90%
$ 187.85 million $ 8,322
Apr 30, 2 PM $ 1.86
+0.06%
$ 186.34 million $ 8,259
Apr 30, 1 PM $ 1.86
-0.83%
$ 186.22 million $ 8,048
Apr 30, 12 PM $ 1.88
+0.22%
$ 187.7 million $ 7,969
Apr 30, 11 AM $ 1.86
-0.63%
$ 185.82 million $ 8,016
Apr 30, 10 AM $ 1.87
+0.79%
$ 186.89 million $ 8,110
Apr 30, 9 AM $ 1.85
-0.74%
$ 185.43 million $ 8,283
Apr 30, 8 AM $ 1.87
+0.21%
$ 186.82 million $ 8,269
Apr 30, 7 AM $ 1.86
+0.76%
$ 186.42 million $ 8,156
Download