Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
Jul 29, 8 AM $1.39
+0.00%
$139.49 million $5,209
Jul 29, 7 AM $1.39
+0.27%
$139.49 million $5,235
Jul 29, 6 AM $1.39
-0.04%
$139.11 million $5,412
Jul 29, 5 AM $1.39
-0.11%
$139.17 million $5,451
Jul 29, 4 AM $1.39
-0.01%
$139.33 million $5,504
Jul 29, 3 AM $1.39
-0.13%
$139.35 million $5,371
Jul 29, 2 AM $1.4
-0.36%
$139.53 million $5,345
Jul 29, 1 AM $1.4
-0.14%
$139.97 million $5,330
Jul 29, 12 AM $1.4
+0.14%
$140.16 million $5,203
Jul 28, 11 PM $1.4
+0.09%
$139.96 million $5,217
Jul 28, 10 PM $1.4
+0.11%
$139.88 million $5,276
Jul 28, 9 PM $1.4
+2.39%
$139.75 million $5,044
Jul 28, 8 PM $1.36
+0.11%
$136.49 million $5,239
Jul 28, 7 PM $1.36
-0.11%
$136.23 million $5,055
Jul 28, 6 PM $1.36
+0.01%
$136.44 million $4,856
Jul 28, 5 PM $1.36
+0.20%
$136.42 million $4,831
Jul 28, 4 PM $1.36
+0.32%
$136.15 million $4,978
Jul 28, 3 PM $1.36
+0.05%
$135.78 million $5,029
Jul 28, 2 PM $1.36
-0.27%
$135.75 million $8,382
Jul 28, 1 PM $1.36
+0.20%
$136.12 million $11,882
Jul 28, 12 PM $1.36
+0.18%
$135.85 million $17,584
Jul 28, 11 AM $1.36
-0.04%
$135.61 million $21,457
Jul 28, 10 AM $1.36
-0.01%
$135.66 million $25,982
Jul 28, 9 AM $1.36
-0.31%
$135.67 million $30,301
Jul 28, 8 AM $1.36
+0.17%
$136.09 million $32,857
Jul 28, 7 AM $1.34
+0.25%
$133.86 million $37,432
Jul 28, 6 AM $1.34
+0.15%
$133.52 million $40,944
Jul 28, 5 AM $1.33
-0.14%
$133.09 million $44,862
Jul 28, 4 AM $1.33
+0.22%
$133.28 million $49,872
Jul 28, 3 AM $1.33
-0.08%
$132.99 million $53,951
Jul 28, 2 AM $1.33
+0.06%
$133.05 million $58,012
Jul 28, 1 AM $1.33
+0.07%
$133.16 million $61,457
Jul 28, 12 AM $1.33
-0.16%
$133.12 million $65,115
Jul 27, 11 PM $1.33
+0.14%
$133.33 million $68,889
Jul 27, 10 PM $1.33
+1.63%
$133.14 million $71,674
Jul 27, 9 PM $1.31
+0.20%
$131.2 million $75,132
Jul 27, 8 PM $1.31
-0.03%
$130.94 million $78,806
Jul 27, 7 PM $1.31
+0.06%
$130.98 million $83,137
Jul 27, 6 PM $1.31
-0.02%
$131.11 million $87,076
Jul 27, 5 PM $1.29
-0.15%
$129.38 million $90,147
Jul 27, 4 PM $1.29
-0.02%
$129.39 million $91,814
Jul 27, 3 PM $1.29
-0.16%
$129.42 million $97,565
Jul 27, 2 PM $1.29
+0.06%
$129.09 million $100,502
Jul 27, 1 PM $1.29
+0.26%
$129.06 million $100,619
Jul 27, 12 PM $1.29
-0.78%
$128.79 million $103,629
Jul 27, 11 AM $1.29
+0.19%
$129.25 million $107,742
Jul 27, 10 AM $1.29
-0.05%
$129.46 million $110,141
Jul 27, 9 AM $1.3
-0.28%
$129.64 million $114,048
Jul 27, 8 AM $1.3
+1.40%
$130.27 million $118,960
Jul 27, 7 AM $1.28
-0.42%
$128.14 million $124,760
Download