Emerald Security Token Historical Data

EMRL.D Page 3
Download
Date Close Price change Market cap Trading volume
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
Jun 11, 3 AM $ 1.82
-0.29%
$ 181.53 million $ 19,729
Jun 11, 2 AM $ 1.82
+0.14%
$ 182.06 million $ 19,132
Jun 11, 1 AM $ 1.82
+0.01%
$ 181.84 million $ 19,744
Jun 11, 12 AM $ 1.82
-0.01%
$ 181.83 million $ 19,828
Jun 10, 11 PM $ 1.82
-0.01%
$ 181.84 million $ 19,877
Jun 10, 10 PM $ 1.82
-0.01%
$ 181.84 million $ 19,751
Jun 10, 9 PM $ 1.82
+0.01%
$ 181.85 million $ 19,935
Jun 10, 8 PM $ 1.82
-0.01%
$ 181.84 million $ 19,948
Jun 10, 7 PM $ 1.82
-0.10%
$ 181.85 million $ 20,157
Jun 10, 6 PM $ 1.82
-0.06%
$ 182.04 million $ 20,268
Jun 10, 5 PM $ 1.82
-0.12%
$ 182.24 million $ 19,976
Jun 10, 4 PM $ 1.82
+0.08%
$ 182.33 million $ 18,270
Jun 10, 3 PM $ 1.82
+0.28%
$ 182.06 million $ 17,794
Jun 10, 2 PM $ 1.82
+0.14%
$ 181.56 million $ 15,731
Jun 10, 1 PM $ 1.81
+0.01%
$ 181.3 million $ 15,579
Jun 10, 12 PM $ 1.81
+0.00%
$ 181.28 million $ 15,898
Jun 10, 11 AM $ 1.81
-0.01%
$ 181.27 million $ 16,126
Jun 10, 10 AM $ 1.81
-0.01%
$ 181.28 million $ 15,886
Jun 10, 9 AM $ 1.81
-0.01%
$ 181.28 million $ 15,540
Jun 10, 8 AM $ 1.81
+0.00%
$ 181.31 million $ 15,054
Jun 10, 7 AM $ 1.81
-0.01%
$ 181.31 million $ 15,035
Jun 10, 6 AM $ 1.82
+0.13%
$ 181.58 million $ 14,894
Jun 10, 5 AM $ 1.81
+0.00%
$ 181.31 million $ 14,551
Jun 10, 4 AM $ 1.82
+0.00%
$ 181.55 million $ 14,125
Jun 10, 3 AM $ 1.81
+0.00%
$ 181.31 million $ 14,741
Jun 10, 2 AM $ 1.81
+0.14%
$ 181.31 million $ 14,904
Jun 10, 1 AM $ 1.81
-0.04%
$ 181.1 million $ 14,809
Jun 10, 12 AM $ 1.81
+0.04%
$ 181.17 million $ 15,168
Jun 9, 11 PM $ 1.81
+0.01%
$ 181.35 million $ 15,467
Jun 9, 10 PM $ 1.81
+0.14%
$ 181.32 million $ 15,650
Jun 9, 9 PM $ 1.81
+0.00%
$ 181.06 million $ 16,018
Jun 9, 8 PM $ 1.81
-0.10%
$ 181.06 million $ 16,100
Jun 9, 7 PM $ 1.81
+0.10%
$ 181.25 million $ 16,713
Jun 9, 6 PM $ 1.81
-0.09%
$ 181.06 million $ 17,478
Jun 9, 5 PM $ 1.81
+0.01%
$ 181.23 million $ 17,539
Jun 9, 4 PM $ 1.81
-0.10%
$ 181.02 million $ 17,489
Jun 9, 3 PM $ 1.81
-0.09%
$ 181 million $ 17,687
Jun 9, 2 PM $ 1.81
-0.12%
$ 180.91 million $ 17,777
Jun 9, 1 PM $ 1.81
-0.01%
$ 180.85 million $ 17,836
Jun 9, 12 PM $ 1.81
+0.10%
$ 181.13 million $ 18,384
Jun 9, 11 AM $ 1.81
-0.04%
$ 180.95 million $ 18,549
Jun 9, 10 AM $ 1.81
+0.14%
$ 181.29 million $ 18,574
Jun 9, 9 AM $ 1.81
-0.14%
$ 181.04 million $ 18,567
Jun 9, 8 AM $ 1.81
-0.02%
$ 181.29 million $ 18,339
Jun 9, 7 AM $ 1.81
+0.08%
$ 181.33 million $ 18,240
Jun 9, 6 AM $ 1.81
+0.00%
$ 181.2 million $ 18,867
Jun 9, 5 AM $ 1.81
+0.13%
$ 181.44 million $ 19,479
Jun 9, 4 AM $ 1.81
+0.01%
$ 181.21 million $ 19,428