Emerald Security Token Historical Data

EMRL.D Page 16
Download
Date Close Price change Market cap Trading volume
May 15, 8 PM $ 1.91
-0.17%
$ 190.82 million $ 187,086
May 15, 7 PM $ 1.91
-0.06%
$ 191.14 million $ 183,463
May 15, 6 PM $ 1.91
+0.10%
$ 191.26 million $ 183,141
May 15, 5 PM $ 1.91
+0.08%
$ 191.34 million $ 189,393
May 15, 4 PM $ 1.91
-0.03%
$ 191.19 million $ 187,820
May 15, 3 PM $ 1.91
-0.01%
$ 191.25 million $ 186,305
May 15, 2 PM $ 1.91
+0.03%
$ 191.27 million $ 189,277
May 15, 1 PM $ 1.91
-0.15%
$ 191.21 million $ 185,670
May 15, 12 PM $ 1.91
-0.05%
$ 191.49 million $ 184,539
May 15, 11 AM $ 1.92
+0.01%
$ 191.61 million $ 188,717
May 15, 10 AM $ 1.92
-0.10%
$ 191.6 million $ 186,534
May 15, 9 AM $ 1.92
-0.05%
$ 191.51 million $ 179,017
May 15, 8 AM $ 1.92
-0.14%
$ 191.61 million $ 185,340
May 15, 7 AM $ 1.92
+0.19%
$ 191.88 million $ 182,720
May 15, 6 AM $ 1.92
-0.01%
$ 191.51 million $ 177,065
May 15, 5 AM $ 1.92
-0.14%
$ 191.52 million $ 181,568
May 15, 4 AM $ 1.92
+0.00%
$ 191.78 million $ 184,110
May 15, 3 AM $ 1.92
+0.13%
$ 191.78 million $ 182,802
May 15, 2 AM $ 1.92
-0.13%
$ 191.55 million $ 179,520
May 15, 1 AM $ 1.92
-0.01%
$ 191.52 million $ 179,214
May 15, 12 AM $ 1.92
+0.14%
$ 191.8 million $ 177,878
May 14, 11 PM $ 1.92
-0.14%
$ 191.54 million $ 178,631
May 14, 10 PM $ 1.92
+0.01%
$ 191.55 million $ 181,946
May 14, 9 PM $ 1.92
+0.16%
$ 191.81 million $ 175,757
May 14, 8 PM $ 1.92
+0.01%
$ 191.51 million $ 180,834
May 14, 7 PM $ 1.92
+0.17%
$ 191.76 million $ 183,044
May 14, 6 PM $ 1.91
-0.18%
$ 191.44 million $ 186,474
May 14, 5 PM $ 1.92
+0.01%
$ 191.68 million $ 181,589
May 14, 4 PM $ 1.91
-0.16%
$ 191.4 million $ 179,133
May 14, 3 PM $ 1.92
+0.09%
$ 191.7 million $ 181,900
May 14, 2 PM $ 1.92
-0.03%
$ 191.52 million $ 179,032
May 14, 1 PM $ 1.92
-0.13%
$ 191.59 million $ 180,417
May 14, 12 PM $ 1.92
-0.01%
$ 191.84 million $ 180,128
May 14, 11 AM $ 1.92
-0.14%
$ 191.6 million $ 175,021
May 14, 10 AM $ 1.92
+0.14%
$ 191.87 million $ 177,123
May 14, 9 AM $ 1.92
+0.11%
$ 191.88 million $ 186,389
May 14, 8 AM $ 1.92
+0.15%
$ 191.64 million $ 181,462
May 14, 7 AM $ 1.91
+0.02%
$ 191.38 million $ 181,768
May 14, 6 AM $ 1.91
+0.02%
$ 191.36 million $ 181,269
May 14, 5 AM $ 1.91
-0.12%
$ 191.33 million $ 180,912
May 14, 4 AM $ 1.92
+0.12%
$ 191.56 million $ 179,521
May 14, 3 AM $ 1.91
+0.00%
$ 191.33 million $ 182,027
May 14, 2 AM $ 1.91
-0.17%
$ 191.31 million $ 178,227
May 14, 1 AM $ 1.91
+0.00%
$ 191.37 million $ 176,231
May 14, 12 AM $ 1.91
+0.01%
$ 191.36 million $ 180,188
May 13, 11 PM $ 1.91
-0.11%
$ 191.35 million $ 182,288
May 13, 10 PM $ 1.92
-0.01%
$ 191.56 million $ 177,697
May 13, 9 PM $ 1.91
-0.03%
$ 191.31 million $ 178,289
May 13, 8 PM $ 1.91
+0.01%
$ 191.34 million $ 172,179
May 13, 7 PM $ 1.91
+0.03%
$ 191.31 million $ 169,470