Emerald Security Token Historical Data

EMRL.D Page 34
Download
Date Close Price change Market cap Trading volume
Apr 9, 2 AM $ 1.82
-0.63%
$ 181.73 million $ 7,620
Apr 9, 1 AM $ 1.83
+0.52%
$ 182.89 million $ 7,605
Apr 9, 12 AM $ 1.81
-1.32%
$ 181.2 million $ 7,580
Apr 8, 11 PM $ 1.84
+0.67%
$ 183.52 million $ 7,842
Apr 8, 10 PM $ 1.82
-0.10%
$ 182.37 million $ 7,820
Apr 8, 9 PM $ 1.83
+0.01%
$ 182.65 million $ 7,719
Apr 8, 8 PM $ 1.83
-0.02%
$ 182.71 million $ 7,910
Apr 8, 7 PM $ 1.83
+0.51%
$ 182.74 million $ 8,141
Apr 8, 6 PM $ 1.84
-0.09%
$ 183.84 million $ 8,085
Apr 8, 5 PM $ 1.84
+0.85%
$ 183.97 million $ 8,067
Apr 8, 4 PM $ 1.82
-0.25%
$ 182.46 million $ 7,909
Apr 8, 3 PM $ 1.84
+0.04%
$ 184.49 million $ 7,589
Apr 8, 2 PM $ 1.83
-0.04%
$ 183.01 million $ 7,466
Apr 8, 1 PM $ 1.83
+0.07%
$ 183.09 million $ 7,353
Apr 8, 12 PM $ 1.83
+0.01%
$ 182.96 million $ 7,455
Apr 8, 11 AM $ 1.84
+0.21%
$ 184.42 million $ 7,485
Apr 8, 10 AM $ 1.84
+0.04%
$ 184 million $ 7,582
Apr 8, 9 AM $ 1.84
+0.72%
$ 183.91 million $ 7,480
Apr 8, 8 AM $ 1.83
-0.80%
$ 182.59 million $ 7,479
Apr 8, 7 AM $ 1.84
-0.04%
$ 184.01 million $ 7,581
Apr 8, 6 AM $ 1.83
-0.16%
$ 182.63 million $ 7,832
Apr 8, 5 AM $ 1.83
+0.05%
$ 182.91 million $ 7,936
Apr 8, 4 AM $ 1.83
-0.74%
$ 182.82 million $ 8,008
Apr 8, 3 AM $ 1.84
+0.74%
$ 184.15 million $ 8,067
Apr 8, 2 AM $ 1.83
-0.73%
$ 182.8 million $ 8,263
Apr 8, 1 AM $ 1.83
-0.07%
$ 182.72 million $ 8,246
Apr 8, 12 AM $ 1.83
-0.59%
$ 182.8 million $ 8,449
Apr 7, 11 PM $ 1.82
-0.87%
$ 182.38 million $ 8,357
Apr 7, 10 PM $ 1.84
+0.06%
$ 183.97 million $ 8,575
Apr 7, 9 PM $ 1.84
+0.82%
$ 183.86 million $ 8,633
Apr 7, 8 PM $ 1.82
-0.03%
$ 182.32 million $ 8,617
Apr 7, 7 PM $ 1.82
+0.05%
$ 182.37 million $ 8,571
Apr 7, 6 PM $ 1.82
-0.66%
$ 182.27 million $ 8,696
Apr 7, 5 PM $ 1.83
+0.19%
$ 183.49 million $ 8,616
Apr 7, 4 PM $ 1.83
-0.09%
$ 183.15 million $ 8,915
Apr 7, 3 PM $ 1.83
+0.02%
$ 183.19 million $ 9,109
Apr 7, 2 PM $ 1.82
-0.89%
$ 181.78 million $ 9,322
Apr 7, 1 PM $ 1.83
-0.04%
$ 183.31 million $ 9,465
Apr 7, 12 PM $ 1.83
+0.09%
$ 183.37 million $ 9,684
Apr 7, 11 AM $ 1.82
-0.17%
$ 181.78 million $ 9,880
Apr 7, 10 AM $ 1.84
-0.14%
$ 183.61 million $ 9,845
Apr 7, 9 AM $ 1.84
+0.06%
$ 183.82 million $ 10,085
Apr 7, 8 AM $ 1.82
+0.00%
$ 182.22 million $ 10,315
Apr 7, 7 AM $ 1.84
+0.23%
$ 183.62 million $ 10,311
Apr 7, 6 AM $ 1.83
+1.39%
$ 183.23 million $ 10,258
Apr 7, 5 AM $ 1.81
+0.04%
$ 181.43 million $ 10,406
Apr 7, 4 AM $ 1.81
+0.15%
$ 181.38 million $ 10,290
Apr 7, 3 AM $ 1.81
-0.01%
$ 181.13 million $ 10,381
Apr 7, 2 AM $ 1.81
-0.02%
$ 181.06 million $ 10,262
Apr 7, 1 AM $ 1.81
-0.81%
$ 181.09 million $ 10,369