Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
8:32 AM $ 1.56
+0.00%
$ 155.98 million $ 49,850
8:27 AM $ 1.53
+0.00%
$ 153.07 million $ 49,750
8:22 AM $ 1.54
+0.00%
$ 153.6 million $ 48,439
8:17 AM $ 1.55
+0.00%
$ 154.85 million $ 48,332
8:12 AM $ 1.56
+0.00%
$ 155.97 million $ 48,717
8:07 AM $ 1.53
+0.00%
$ 153.06 million $ 48,996
8:02 AM $ 1.55
+0.00%
$ 154.57 million $ 48,036
7:57 AM $ 1.55
+0.00%
$ 154.57 million $ 48,719
7:52 AM $ 1.56
+0.00%
$ 156.14 million $ 49,161
7:47 AM $ 1.55
+0.00%
$ 155.29 million $ 48,812
7:42 AM $ 1.55
+0.00%
$ 155.4 million $ 48,244
7:37 AM $ 1.53
+0.00%
$ 152.71 million $ 48,766
7:32 AM $ 1.53
+0.00%
$ 152.71 million $ 47,788
7:27 AM $ 1.55
+0.00%
$ 154.62 million $ 48,792
7:22 AM $ 1.54
+0.00%
$ 153.78 million $ 48,851
7:17 AM $ 1.54
+0.00%
$ 153.91 million $ 48,638
7:12 AM $ 1.53
+0.00%
$ 152.71 million $ 48,569
7:07 AM $ 1.53
+0.00%
$ 153.39 million $ 47,930
7:02 AM $ 1.56
+0.00%
$ 155.85 million $ 48,191
6:57 AM $ 1.56
+0.00%
$ 155.88 million $ 49,026
6:52 AM $ 1.53
+0.00%
$ 152.88 million $ 49,216
6:47 AM $ 1.53
+0.00%
$ 152.88 million $ 47,969
6:42 AM $ 1.54
+0.00%
$ 153.87 million $ 48,240
6:37 AM $ 1.52
+0.00%
$ 152.33 million $ 48,129
6:32 AM $ 1.54
+0.00%
$ 153.81 million $ 47,772
6:27 AM $ 1.56
+0.00%
$ 156.12 million $ 48,282
6:22 AM $ 1.53
+0.00%
$ 152.94 million $ 48,887
6:17 AM $ 1.52
+0.00%
$ 152.43 million $ 48,000
6:12 AM $ 1.56
+0.00%
$ 156.01 million $ 47,616
6:07 AM $ 1.56
+0.00%
$ 155.52 million $ 48,903
6:02 AM $ 1.53
+0.00%
$ 152.93 million $ 48,687
5:57 AM $ 1.53
+0.00%
$ 153.33 million $ 47,866
5:52 AM $ 1.53
+0.00%
$ 152.67 million $ 48,006
5:47 AM $ 1.53
+0.00%
$ 152.67 million $ 48,296
5:42 AM $ 1.55
+0.00%
$ 154.83 million $ 49,069
5:37 AM $ 1.55
+0.00%
$ 154.83 million $ 48,939
5:32 AM $ 1.53
+0.00%
$ 152.69 million $ 48,603
5:27 AM $ 1.55
+0.00%
$ 154.67 million $ 48,488
5:22 AM $ 1.55
+0.00%
$ 154.67 million $ 49,080
5:17 AM $ 1.55
+0.00%
$ 155.34 million $ 49,064
5:12 AM $ 1.54
+0.00%
$ 154.19 million $ 49,122
5:07 AM $ 1.53
+0.00%
$ 153.47 million $ 48,823
5:02 AM $ 1.53
+0.00%
$ 153.47 million $ 48,231
4:57 AM $ 1.54
+0.00%
$ 154.22 million $ 48,769
4:52 AM $ 1.54
+0.00%
$ 153.64 million $ 48,356
4:47 AM $ 1.53
+0.00%
$ 153.06 million $ 48,134
4:42 AM $ 1.53
+0.00%
$ 153.06 million $ 47,957
4:37 AM $ 1.55
+0.00%
$ 155.28 million $ 47,988
4:32 AM $ 1.55
+0.00%
$ 154.63 million $ 48,430
4:27 AM $ 1.56
+0.00%
$ 155.98 million $ 48,306
Download