Emerald Security Token Historical Data

EMRL.D Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 3 AM $ 1.81
-0.17%
$ 181.21 million $ 19,384
Jun 9, 2 AM $ 1.81
-0.01%
$ 181.25 million $ 19,316
Jun 9, 1 AM $ 1.81
-0.13%
$ 181.26 million $ 18,838
Jun 9, 12 AM $ 1.81
-0.14%
$ 181.24 million $ 18,522
Jun 8, 11 PM $ 1.81
-0.01%
$ 181.49 million $ 18,268
Jun 8, 10 PM $ 1.81
+0.01%
$ 181.25 million $ 18,337
Jun 8, 9 PM $ 1.82
+0.00%
$ 181.51 million $ 17,968
Jun 8, 8 PM $ 1.81
+0.00%
$ 181.25 million $ 18,039
Jun 8, 7 PM $ 1.81
+0.00%
$ 181.26 million $ 17,118
Jun 8, 6 PM $ 1.81
-0.12%
$ 181.26 million $ 16,847
Jun 8, 5 PM $ 1.81
-0.14%
$ 181.24 million $ 17,377
Jun 8, 4 PM $ 1.81
-0.13%
$ 181.23 million $ 17,745
Jun 8, 3 PM $ 1.81
+0.13%
$ 181.47 million $ 17,832
Jun 8, 2 PM $ 1.81
+0.14%
$ 181.49 million $ 17,813
Jun 8, 1 PM $ 1.81
-0.01%
$ 181.23 million $ 18,788
Jun 8, 12 PM $ 1.81
+0.00%
$ 181.24 million $ 19,066
Jun 8, 11 AM $ 1.81
+0.01%
$ 181.25 million $ 19,044
Jun 8, 10 AM $ 1.81
-0.15%
$ 181.24 million $ 19,105
Jun 8, 9 AM $ 1.81
-0.14%
$ 181.24 million $ 19,547
Jun 8, 8 AM $ 1.81
-0.13%
$ 181.24 million $ 19,591
Jun 8, 7 AM $ 1.81
+0.13%
$ 181.48 million $ 19,464
Jun 8, 6 AM $ 1.81
+0.01%
$ 181.24 million $ 18,863
Jun 8, 5 AM $ 1.81
-0.14%
$ 181.23 million $ 19,262
Jun 8, 4 AM $ 1.81
+0.12%
$ 181.49 million $ 19,579
Jun 8, 3 AM $ 1.82
+0.02%
$ 181.52 million $ 19,243
Jun 8, 2 AM $ 1.81
-0.14%
$ 181.25 million $ 19,041
Jun 8, 1 AM $ 1.81
+0.00%
$ 181.5 million $ 18,949
Jun 8, 12 AM $ 1.81
-0.01%
$ 181.5 million $ 19,081
Jun 7, 11 PM $ 1.81
+0.01%
$ 181.24 million $ 19,187
Jun 7, 10 PM $ 1.81
-0.01%
$ 181.22 million $ 18,902
Jun 7, 9 PM $ 1.81
-0.01%
$ 181.48 million $ 18,797
Jun 7, 8 PM $ 1.81
+0.01%
$ 181.49 million $ 18,499
Jun 7, 7 PM $ 1.81
+0.14%
$ 181.48 million $ 18,648
Jun 7, 6 PM $ 1.81
+0.01%
$ 181.24 million $ 18,412
Jun 7, 5 PM $ 1.81
+0.00%
$ 181.24 million $ 18,209
Jun 7, 4 PM $ 1.81
-0.01%
$ 181.47 million $ 18,622
Jun 7, 3 PM $ 1.81
-0.01%
$ 181.23 million $ 19,700
Jun 7, 2 PM $ 1.81
-0.02%
$ 181.5 million $ 21,562
Jun 7, 1 PM $ 1.81
+0.00%
$ 181.28 million $ 21,865
Jun 7, 12 PM $ 1.81
+0.01%
$ 181.28 million $ 21,226
Jun 7, 11 AM $ 1.81
-0.02%
$ 181.25 million $ 20,808
Jun 7, 10 AM $ 1.81
+0.07%
$ 181.29 million $ 21,031
Jun 7, 9 AM $ 1.81
-0.06%
$ 181.32 million $ 20,786
Jun 7, 8 AM $ 1.81
-0.13%
$ 181.43 million $ 20,861
Jun 7, 7 AM $ 1.82
+0.13%
$ 181.66 million $ 21,849
Jun 7, 6 AM $ 1.81
+0.00%
$ 181.44 million $ 22,294
Jun 7, 5 AM $ 1.82
-0.02%
$ 181.7 million $ 22,232
Jun 7, 4 AM $ 1.81
-0.21%
$ 181.48 million $ 24,974
Jun 7, 3 AM $ 1.81
-0.13%
$ 181.48 million $ 25,594
Jun 7, 2 AM $ 1.82
+0.01%
$ 181.73 million $ 28,019