Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
Today $ 1.82
+0.00%
$ -- $ 19,744
Yesterday $ 1.82
+0.41%
$ 181.84 million $ 19,877
Jun 9, 2026 $ 1.81
-0.08%
$ 181.35 million $ 15,467
Jun 8, 2026 $ 1.81
-0.01%
$ 181.49 million $ 18,268
Jun 7, 2026 $ 1.81
-0.28%
$ 181.24 million $ 19,187
Jun 6, 2026 $ 1.82
+0.02%
$ 181.74 million $ 29,395
Jun 5, 2026 $ 1.82
-0.12%
$ 181.71 million $ 37,122
Jun 4, 2026 $ 1.82
-0.41%
$ 181.92 million $ 27,711
Jun 3, 2026 $ 1.83
-0.56%
$ 182.66 million $ 27,094
Jun 2, 2026 $ 1.84
-0.74%
$ 183.93 million $ 12,882
Jun 1, 2026 $ 1.86
-0.15%
$ 185.59 million $ 138,919
May 31, 2026 $ 1.86
-0.19%
$ 185.86 million $ 196,710
May 30, 2026 $ 1.86
-0.03%
$ 186.22 million $ 192,618
May 29, 2026 $ 1.86
-0.49%
$ 186.41 million $ 190,359
May 28, 2026 $ 1.87
-0.42%
$ 187.34 million $ 197,175
May 27, 2026 $ 1.88
-0.25%
$ 188.11 million $ 193,161
May 26, 2026 $ 1.89
-0.15%
$ 188.59 million $ 184,804
May 25, 2026 $ 1.89
+0.00%
$ 188.9 million $ 193,896
May 24, 2026 $ 1.89
-0.09%
$ 188.89 million $ 197,264
May 23, 2026 $ 1.89
-0.16%
$ 189.08 million $ 190,870
May 22, 2026 $ 1.89
-0.34%
$ 189.39 million $ 191,569
May 21, 2026 $ 1.9
-0.02%
$ 189.76 million $ 194,856
May 20, 2026 $ 1.9
+0.07%
$ 190.05 million $ 190,259
May 19, 2026 $ 1.9
+0.04%
$ 189.91 million $ 193,652
May 18, 2026 $ 1.9
-0.13%
$ 189.83 million $ 188,438
May 17, 2026 $ 1.9
-0.18%
$ 190.07 million $ 194,892
May 16, 2026 $ 1.91
-0.06%
$ 190.44 million $ 194,865
May 15, 2026 $ 1.91
-0.38%
$ 190.81 million $ 185,996
May 14, 2026 $ 1.92
+0.10%
$ 191.54 million $ 178,631
May 13, 2026 $ 1.91
-0.19%
$ 191.35 million $ 182,288
May 12, 2026 $ 1.92
-0.85%
$ 192.14 million $ 172,811
May 11, 2026 $ 1.93
-0.44%
$ 193.22 million $ 166,456
May 10, 2026 $ 1.95
+0.43%
$ 194.62 million $ 166,245
May 9, 2026 $ 1.94
-0.18%
$ 194.09 million $ 168,764
May 8, 2026 $ 1.94
-0.05%
$ 194.28 million $ 175,170
May 7, 2026 $ 1.94
-0.06%
$ 194.4 million $ 147,846
May 6, 2026 $ 1.95
-0.59%
$ 194.63 million $ 138,525
May 5, 2026 $ 1.96
-0.11%
$ 195.5 million $ 110,595
May 4, 2026 $ 1.96
-0.08%
$ 195.71 million $ 21,610
May 3, 2026 $ 1.97
+2.41%
$ 197.33 million $ 12,105
May 2, 2026 $ 1.93
+0.93%
$ 192.66 million $ 8,225
May 1, 2026 $ 1.91
+2.26%
$ 190.9 million $ 10,109
Apr 30, 2026 $ 1.85
-0.87%
$ 185.24 million $ 8,254
Apr 29, 2026 $ 1.87
+0.79%
$ 186.87 million $ 8,217
Apr 28, 2026 $ 1.87
-0.43%
$ 185.34 million $ 8,198
Apr 27, 2026 $ 1.88
-0.25%
$ 188.2 million $ 7,395
Apr 26, 2026 $ 1.89
+1.00%
$ 188.66 million $ 7,219
Apr 25, 2026 $ 1.87
+0.21%
$ 186.8 million $ 8,045
Apr 24, 2026 $ 1.87
-0.46%
$ 186.51 million $ 7,922
Apr 23, 2026 $ 1.87
-0.88%
$ 187.37 million $ 7,254
Download