Emerald Security Token Historical Data

EMRL.D Page 30
Download
Date Close Price change Market cap Trading volume
Apr 17, 5 AM $ 1.81
-0.43%
$ 181.42 million $ 7,507
Apr 17, 4 AM $ 1.84
+0.17%
$ 183.68 million $ 7,477
Apr 17, 3 AM $ 1.83
+0.83%
$ 183.36 million $ 7,566
Apr 17, 2 AM $ 1.82
-0.05%
$ 181.91 million $ 7,298
Apr 17, 1 AM $ 1.82
-0.08%
$ 181.96 million $ 7,368
Apr 17, 12 AM $ 1.82
-0.18%
$ 182.11 million $ 7,338
Apr 16, 11 PM $ 1.82
-0.71%
$ 182.49 million $ 7,478
Apr 16, 10 PM $ 1.84
+0.19%
$ 183.74 million $ 7,311
Apr 16, 9 PM $ 1.83
-0.02%
$ 183.28 million $ 7,426
Apr 16, 8 PM $ 1.83
+0.08%
$ 183.31 million $ 7,342
Apr 16, 7 PM $ 1.83
+0.64%
$ 183.23 million $ 7,394
Apr 16, 6 PM $ 1.82
-0.87%
$ 182.07 million $ 7,281
Apr 16, 5 PM $ 1.82
-0.60%
$ 182.3 million $ 7,395
Apr 16, 4 PM $ 1.83
+0.26%
$ 183.34 million $ 7,446
Apr 16, 3 PM $ 1.83
+0.02%
$ 182.86 million $ 7,573
Apr 16, 2 PM $ 1.82
-0.61%
$ 181.53 million $ 7,597
Apr 16, 1 PM $ 1.83
+0.77%
$ 182.73 million $ 7,541
Apr 16, 12 PM $ 1.83
+0.69%
$ 182.82 million $ 7,404
Apr 16, 11 AM $ 1.82
-0.88%
$ 181.68 million $ 7,338
Apr 16, 10 AM $ 1.82
-0.88%
$ 181.87 million $ 7,234
Apr 16, 9 AM $ 1.82
-0.90%
$ 181.87 million $ 7,222
Apr 16, 8 AM $ 1.82
-0.79%
$ 182.09 million $ 7,094
Apr 16, 7 AM $ 1.82
-0.73%
$ 182.17 million $ 7,060
Apr 16, 6 AM $ 1.83
+0.14%
$ 183.39 million $ 7,193
Apr 16, 5 AM $ 1.83
+0.73%
$ 183.12 million $ 7,291
Apr 16, 4 AM $ 1.82
-0.98%
$ 181.88 million $ 7,295
Apr 16, 3 AM $ 1.82
-0.68%
$ 182.28 million $ 7,274
Apr 16, 2 AM $ 1.84
+0.74%
$ 183.52 million $ 7,359
Apr 16, 1 AM $ 1.82
+0.06%
$ 182.21 million $ 7,317
Apr 16, 12 AM $ 1.82
-1.21%
$ 182.14 million $ 7,295
Apr 15, 11 PM $ 1.84
+0.81%
$ 183.56 million $ 7,246
Apr 15, 10 PM $ 1.82
-0.32%
$ 182.17 million $ 7,313
Apr 15, 9 PM $ 1.84
+0.11%
$ 184.1 million $ 7,348
Apr 15, 8 PM $ 1.84
+0.83%
$ 183.88 million $ 7,480
Apr 15, 7 PM $ 1.82
-0.86%
$ 182.37 million $ 7,488
Apr 15, 6 PM $ 1.83
-0.98%
$ 182.52 million $ 7,558
Apr 15, 5 PM $ 1.84
+0.97%
$ 184.23 million $ 7,483
Apr 15, 4 PM $ 1.82
+0.07%
$ 182.46 million $ 7,380
Apr 15, 3 PM $ 1.84
+0.96%
$ 183.75 million $ 7,246
Apr 15, 2 PM $ 1.83
+0.76%
$ 183.5 million $ 7,068
Apr 15, 1 PM $ 1.82
-0.16%
$ 182.14 million $ 7,088
Apr 15, 12 PM $ 1.82
-0.71%
$ 182.41 million $ 7,138
Apr 15, 11 AM $ 1.84
+0.77%
$ 183.72 million $ 7,329
Apr 15, 10 AM $ 1.84
+0.79%
$ 183.74 million $ 7,326
Apr 15, 9 AM $ 1.84
+0.83%
$ 183.81 million $ 7,302
Apr 15, 8 AM $ 1.82
-0.62%
$ 182.3 million $ 7,366
Apr 15, 7 AM $ 1.83
+0.81%
$ 183.43 million $ 7,383
Apr 15, 6 AM $ 1.83
-0.11%
$ 183.32 million $ 7,184
Apr 15, 5 AM $ 1.84
+0.71%
$ 183.53 million $ 7,243
Apr 15, 4 AM $ 1.82
-0.58%
$ 182.23 million $ 7,399