Emerald Security Token Historical Data

EMRL.D Page 28
Download
Date Close Price change Market cap Trading volume
Apr 21, 8 AM $ 1.88
+0.89%
$ 188.21 million $ 9,528
Apr 21, 7 AM $ 1.88
+0.17%
$ 188.13 million $ 9,445
Apr 21, 6 AM $ 1.88
+0.72%
$ 187.82 million $ 9,348
Apr 21, 5 AM $ 1.87
+0.23%
$ 186.53 million $ 9,287
Apr 21, 4 AM $ 1.86
-0.70%
$ 186.24 million $ 9,385
Apr 21, 3 AM $ 1.88
+0.07%
$ 187.55 million $ 9,435
Apr 21, 2 AM $ 1.86
-0.72%
$ 185.97 million $ 9,580
Apr 21, 1 AM $ 1.87
+0.88%
$ 187.25 million $ 9,525
Apr 21, 12 AM $ 1.86
-0.82%
$ 185.64 million $ 9,566
Apr 20, 11 PM $ 1.87
-0.01%
$ 187.15 million $ 9,609
Apr 20, 10 PM $ 1.87
+1.92%
$ 187.17 million $ 9,578
Apr 20, 9 PM $ 1.82
-0.02%
$ 182.19 million $ 7,130
Apr 20, 8 PM $ 1.82
-0.77%
$ 182.29 million $ 7,172
Apr 20, 7 PM $ 1.82
-0.92%
$ 182.3 million $ 7,106
Apr 20, 6 PM $ 1.84
+0.16%
$ 183.99 million $ 7,149
Apr 20, 5 PM $ 1.84
+0.23%
$ 183.7 million $ 7,233
Apr 20, 4 PM $ 1.83
+0.70%
$ 183.18 million $ 7,215
Apr 20, 3 PM $ 1.82
-0.08%
$ 181.99 million $ 7,222
Apr 20, 2 PM $ 1.82
-0.03%
$ 182.24 million $ 7,236
Apr 20, 1 PM $ 1.82
-0.61%
$ 182.37 million $ 7,257
Apr 20, 12 PM $ 1.82
-0.18%
$ 182.17 million $ 7,419
Apr 20, 11 AM $ 1.82
-0.08%
$ 182.5 million $ 7,337
Apr 20, 10 AM $ 1.83
-0.78%
$ 182.66 million $ 7,467
Apr 20, 9 AM $ 1.84
+0.06%
$ 184.03 million $ 7,493
Apr 20, 8 AM $ 1.84
+0.57%
$ 183.92 million $ 7,491
Apr 20, 7 AM $ 1.84
+0.04%
$ 184.32 million $ 7,544
Apr 20, 6 AM $ 1.84
-0.10%
$ 184.25 million $ 7,591
Apr 20, 5 AM $ 1.84
-0.22%
$ 184.43 million $ 7,668
Apr 20, 4 AM $ 1.85
-0.09%
$ 184.82 million $ 7,584
Apr 20, 3 AM $ 1.85
+0.99%
$ 184.99 million $ 7,439
Apr 20, 2 AM $ 1.83
-0.80%
$ 183.17 million $ 7,376
Apr 20, 1 AM $ 1.85
-0.08%
$ 184.57 million $ 7,336
Apr 20, 12 AM $ 1.85
+0.07%
$ 184.71 million $ 7,226
Apr 19, 11 PM $ 1.84
+0.75%
$ 184.46 million $ 7,238
Apr 19, 10 PM $ 1.83
+0.05%
$ 183.15 million $ 7,295
Apr 19, 9 PM $ 1.84
+0.79%
$ 184.5 million $ 7,326
Apr 19, 8 PM $ 1.83
-0.69%
$ 183.13 million $ 7,287
Apr 19, 7 PM $ 1.84
+0.79%
$ 184.29 million $ 7,423
Apr 19, 6 PM $ 1.83
-0.16%
$ 182.92 million $ 7,363
Apr 19, 5 PM $ 1.85
+0.81%
$ 184.74 million $ 7,375
Apr 19, 4 PM $ 1.85
-0.03%
$ 184.65 million $ 7,425
Apr 19, 3 PM $ 1.85
+0.08%
$ 184.7 million $ 7,562
Apr 19, 2 PM $ 1.84
+0.02%
$ 184.5 million $ 7,636
Apr 19, 1 PM $ 1.83
-0.59%
$ 182.99 million $ 7,677
Apr 19, 12 PM $ 1.84
+0.12%
$ 184.12 million $ 7,505
Apr 19, 11 AM $ 1.84
+0.08%
$ 183.81 million $ 7,598
Apr 19, 10 AM $ 1.84
+0.14%
$ 183.54 million $ 7,436
Apr 19, 9 AM $ 1.83
+0.73%
$ 183.29 million $ 7,518
Apr 19, 8 AM $ 1.81
-0.44%
$ 181.34 million $ 7,634
Apr 19, 7 AM $ 1.82
-0.68%
$ 182.23 million $ 7,711