Emerald Security Token Historical Data

EMRL.D Page 12
Download
Date Close Price change Market cap Trading volume
May 23, 10 PM $ 1.89
-0.01%
$ 189.1 million $ 191,481
May 23, 9 PM $ 1.89
+0.04%
$ 189.11 million $ 191,848
May 23, 8 PM $ 1.89
-0.01%
$ 189.03 million $ 190,438
May 23, 7 PM $ 1.89
-0.01%
$ 189.06 million $ 190,358
May 23, 6 PM $ 1.89
-0.13%
$ 189.07 million $ 188,575
May 23, 5 PM $ 1.89
-0.13%
$ 189.02 million $ 190,816
May 23, 4 PM $ 1.89
-0.01%
$ 189 million $ 191,830
May 23, 3 PM $ 1.89
-0.20%
$ 189 million $ 196,970
May 23, 2 PM $ 1.89
+0.14%
$ 189.36 million $ 196,105
May 23, 1 PM $ 1.89
-0.02%
$ 189.1 million $ 196,839
May 23, 12 PM $ 1.89
-0.04%
$ 188.99 million $ 198,270
May 23, 11 AM $ 1.89
-0.04%
$ 189.07 million $ 193,350
May 23, 10 AM $ 1.89
-0.12%
$ 189.15 million $ 191,373
May 23, 9 AM $ 1.89
-0.01%
$ 189.13 million $ 189,395
May 23, 8 AM $ 1.89
-0.02%
$ 189.13 million $ 192,041
May 23, 7 AM $ 1.89
-0.01%
$ 189.42 million $ 198,227
May 23, 6 AM $ 1.89
-0.01%
$ 189.43 million $ 197,716
May 23, 5 AM $ 1.89
-0.04%
$ 189.46 million $ 195,224
May 23, 4 AM $ 1.89
-0.03%
$ 189.27 million $ 191,781
May 23, 3 AM $ 1.89
+0.01%
$ 189.32 million $ 188,561
May 23, 2 AM $ 1.9
+0.13%
$ 189.6 million $ 192,352
May 23, 1 AM $ 1.9
-0.01%
$ 189.66 million $ 189,447
May 23, 12 AM $ 1.9
+0.14%
$ 189.65 million $ 189,633
May 22, 11 PM $ 1.89
-0.02%
$ 189.38 million $ 191,569
May 22, 10 PM $ 1.89
-0.03%
$ 189.42 million $ 192,144
May 22, 9 PM $ 1.9
-0.17%
$ 189.5 million $ 189,424
May 22, 8 PM $ 1.9
-0.02%
$ 189.59 million $ 190,693
May 22, 7 PM $ 1.9
+0.00%
$ 189.63 million $ 188,397
May 22, 6 PM $ 1.9
+0.03%
$ 189.88 million $ 187,520
May 22, 5 PM $ 1.9
-0.10%
$ 189.57 million $ 186,973
May 22, 4 PM $ 1.9
+0.03%
$ 189.77 million $ 192,515
May 22, 3 PM $ 1.89
-0.03%
$ 189.45 million $ 190,951
May 22, 2 PM $ 1.9
-0.02%
$ 189.79 million $ 188,433
May 22, 1 PM $ 1.9
+0.05%
$ 189.82 million $ 189,778
May 22, 12 PM $ 1.9
-0.07%
$ 189.72 million $ 186,282
May 22, 11 AM $ 1.89
+0.01%
$ 189.46 million $ 188,938
May 22, 10 AM $ 1.89
-0.15%
$ 189.44 million $ 192,526
May 22, 9 AM $ 1.89
-0.02%
$ 189.47 million $ 188,294
May 22, 8 AM $ 1.9
+0.13%
$ 189.77 million $ 188,398
May 22, 7 AM $ 1.9
+0.03%
$ 189.52 million $ 188,471
May 22, 6 AM $ 1.89
-0.13%
$ 189.45 million $ 189,270
May 22, 5 AM $ 1.9
+0.11%
$ 189.7 million $ 192,066
May 22, 4 AM $ 1.9
-0.15%
$ 189.5 million $ 192,415
May 22, 3 AM $ 1.9
-0.22%
$ 189.54 million $ 186,696
May 22, 2 AM $ 1.9
+0.15%
$ 189.99 million $ 189,485
May 22, 1 AM $ 1.9
-0.05%
$ 189.71 million $ 192,058
May 22, 12 AM $ 1.9
+0.02%
$ 190.06 million $ 191,329
May 21, 11 PM $ 1.9
+0.02%
$ 189.76 million $ 194,856
May 21, 10 PM $ 1.9
-0.03%
$ 190 million $ 192,075
May 21, 9 PM $ 1.9
+0.05%
$ 189.8 million $ 194,418