Emerald Security Token Historical Data

EMRL.D Page 2
Download
Date Close Price change Market cap Trading volume
Jun 13, 5 AM $ 1.68
-0.16%
$ 167.86 million $ 76,417
Jun 13, 4 AM $ 1.68
-0.13%
$ 167.82 million $ 77,014
Jun 13, 3 AM $ 1.68
-0.20%
$ 167.76 million $ 76,113
Jun 13, 2 AM $ 1.68
-0.11%
$ 168.1 million $ 75,689
Jun 13, 1 AM $ 1.68
+0.12%
$ 168.36 million $ 77,075
Jun 13, 12 AM $ 1.68
+0.16%
$ 168.44 million $ 76,063
Jun 12, 11 PM $ 1.68
+0.09%
$ 168.25 million $ 75,530
Jun 12, 10 PM $ 1.68
+0.11%
$ 168.19 million $ 76,335
Jun 12, 9 PM $ 1.68
+0.25%
$ 168.46 million $ 75,513
Jun 12, 8 PM $ 1.68
-0.02%
$ 168.06 million $ 76,153
Jun 12, 7 PM $ 1.68
+0.01%
$ 168.08 million $ 75,942
Jun 12, 6 PM $ 1.68
+1.86%
$ 168.06 million $ 76,327
Jun 12, 5 PM $ 1.64
-0.18%
$ 164.46 million $ 53,165
Jun 12, 4 PM $ 1.65
-3.38%
$ 164.89 million $ 52,845
Jun 12, 3 PM $ 1.71
-0.11%
$ 170.87 million $ 73,352
Jun 12, 2 PM $ 1.72
+0.19%
$ 171.91 million $ 74,944
Jun 12, 1 PM $ 1.71
-0.41%
$ 170.97 million $ 74,581
Jun 12, 12 PM $ 1.72
+0.02%
$ 171.88 million $ 74,341
Jun 12, 11 AM $ 1.71
-0.28%
$ 171.34 million $ 75,730
Jun 12, 10 AM $ 1.71
-0.12%
$ 170.75 million $ 76,856
Jun 12, 9 AM $ 1.71
+1.48%
$ 171.39 million $ 77,495
Jun 12, 8 AM $ 1.68
-0.19%
$ 167.75 million $ 59,122
Jun 12, 7 AM $ 1.69
-0.13%
$ 169.14 million $ 59,722
Jun 12, 6 AM $ 1.69
-5.53%
$ 169.37 million $ 60,004
Jun 12, 5 AM $ 1.79
+0.00%
$ 179.29 million $ 18,769
Jun 12, 4 AM $ 1.8
+0.15%
$ 179.54 million $ 18,726
Jun 12, 3 AM $ 1.79
-0.01%
$ 179.26 million $ 19,052
Jun 12, 2 AM $ 1.79
-0.02%
$ 179.27 million $ 20,002
Jun 12, 1 AM $ 1.8
+0.14%
$ 179.56 million $ 19,833
Jun 12, 12 AM $ 1.8
+0.13%
$ 179.56 million $ 19,694
Jun 11, 11 PM $ 1.8
+0.14%
$ 179.56 million $ 19,316
Jun 11, 10 PM $ 1.79
+0.00%
$ 179.32 million $ 19,079
Jun 11, 9 PM $ 1.79
-0.02%
$ 179.32 million $ 19,219
Jun 11, 8 PM $ 1.79
+0.00%
$ 179.35 million $ 19,134
Jun 11, 7 PM $ 1.79
-0.02%
$ 179.35 million $ 18,845
Jun 11, 6 PM $ 1.8
-0.13%
$ 179.56 million $ 18,685
Jun 11, 5 PM $ 1.8
-0.40%
$ 179.67 million $ 18,006
Jun 11, 4 PM $ 1.8
-0.13%
$ 180.39 million $ 18,453
Jun 11, 3 PM $ 1.81
-0.23%
$ 180.63 million $ 18,342
Jun 11, 2 PM $ 1.81
-0.06%
$ 180.8 million $ 19,994
Jun 11, 1 PM $ 1.81
+0.07%
$ 181.2 million $ 19,826
Jun 11, 12 PM $ 1.81
-0.23%
$ 180.92 million $ 19,439
Jun 11, 11 AM $ 1.81
-0.02%
$ 181.08 million $ 19,270
Jun 11, 10 AM $ 1.81
+0.00%
$ 181.11 million $ 19,588
Jun 11, 9 AM $ 1.81
+0.12%
$ 181.34 million $ 18,953
Jun 11, 8 AM $ 1.81
-0.02%
$ 181.13 million $ 19,444
Jun 11, 7 AM $ 1.81
-0.01%
$ 181.16 million $ 19,285
Jun 11, 6 AM $ 1.81
+0.00%
$ 181.21 million $ 19,232
Jun 11, 5 AM $ 1.81
+0.07%
$ 181.35 million $ 19,177
Jun 11, 4 AM $ 1.81
-0.09%
$ 181.34 million $ 19,648