Emerald Security Token Historical Data

EMRL.D Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 7, 1 AM $ 1.82
+0.13%
$ 181.72 million $ 28,772
Jun 7, 12 AM $ 1.82
+0.00%
$ 181.74 million $ 29,052
Jun 6, 11 PM $ 1.82
+0.14%
$ 181.74 million $ 29,395
Jun 6, 10 PM $ 1.82
+0.15%
$ 181.75 million $ 30,195
Jun 6, 9 PM $ 1.81
+0.01%
$ 181.5 million $ 31,040
Jun 6, 8 PM $ 1.82
+0.14%
$ 181.75 million $ 32,249
Jun 6, 7 PM $ 1.81
-0.14%
$ 181.49 million $ 34,200
Jun 6, 6 PM $ 1.81
+0.00%
$ 181.48 million $ 35,802
Jun 6, 5 PM $ 1.81
-0.04%
$ 181.49 million $ 36,737
Jun 6, 4 PM $ 1.82
-0.02%
$ 181.56 million $ 38,302
Jun 6, 3 PM $ 1.82
-0.02%
$ 181.6 million $ 39,713
Jun 6, 2 PM $ 1.82
+0.15%
$ 181.87 million $ 38,774
Jun 6, 1 PM $ 1.82
-0.02%
$ 181.6 million $ 38,195
Jun 6, 12 PM $ 1.82
-0.01%
$ 181.61 million $ 38,343
Jun 6, 11 AM $ 1.82
-0.16%
$ 181.61 million $ 38,929
Jun 6, 10 AM $ 1.82
-0.01%
$ 181.9 million $ 39,127
Jun 6, 9 AM $ 1.82
+0.13%
$ 181.91 million $ 40,773
Jun 6, 8 AM $ 1.82
-0.01%
$ 181.68 million $ 41,111
Jun 6, 7 AM $ 1.82
+0.00%
$ 181.69 million $ 40,913
Jun 6, 6 AM $ 1.82
-0.02%
$ 181.69 million $ 40,621
Jun 6, 5 AM $ 1.82
+0.03%
$ 181.72 million $ 40,512
Jun 6, 4 AM $ 1.82
-0.02%
$ 181.65 million $ 38,852
Jun 6, 3 AM $ 1.82
-0.13%
$ 181.68 million $ 39,056
Jun 6, 2 AM $ 1.82
-0.12%
$ 181.69 million $ 37,568
Jun 6, 1 AM $ 1.82
+0.13%
$ 181.9 million $ 36,758
Jun 6, 12 AM $ 1.82
-0.02%
$ 181.67 million $ 36,869
Jun 5, 11 PM $ 1.82
+0.00%
$ 181.71 million $ 37,122
Jun 5, 10 PM $ 1.82
-0.15%
$ 181.69 million $ 37,088
Jun 5, 9 PM $ 1.82
-0.03%
$ 181.7 million $ 37,148
Jun 5, 8 PM $ 1.82
-0.01%
$ 181.77 million $ 36,875
Jun 5, 7 PM $ 1.82
-0.01%
$ 181.82 million $ 35,370
Jun 5, 6 PM $ 1.82
+0.15%
$ 182.08 million $ 33,930
Jun 5, 5 PM $ 1.82
-0.09%
$ 181.81 million $ 32,586
Jun 5, 4 PM $ 1.82
+0.01%
$ 181.98 million $ 30,531
Jun 5, 3 PM $ 1.82
+0.02%
$ 182 million $ 28,314
Jun 5, 2 PM $ 1.82
-0.13%
$ 181.98 million $ 28,919
Jun 5, 1 PM $ 1.82
-0.17%
$ 181.96 million $ 28,984
Jun 5, 12 PM $ 1.82
-0.01%
$ 182.01 million $ 29,187
Jun 5, 11 AM $ 1.82
-0.13%
$ 182.02 million $ 29,111
Jun 5, 10 AM $ 1.82
-0.12%
$ 182.02 million $ 29,940
Jun 5, 9 AM $ 1.82
+0.14%
$ 182.2 million $ 28,892
Jun 5, 8 AM $ 1.82
-0.14%
$ 181.95 million $ 29,139
Jun 5, 7 AM $ 1.82
+0.13%
$ 182.21 million $ 28,839
Jun 5, 6 AM $ 1.82
-0.05%
$ 181.84 million $ 28,510
Jun 5, 5 AM $ 1.82
+0.01%
$ 181.95 million $ 28,442
Jun 5, 4 AM $ 1.82
+0.15%
$ 182.19 million $ 27,519
Jun 5, 3 AM $ 1.82
+0.01%
$ 181.93 million $ 27,085
Jun 5, 2 AM $ 1.82
-0.01%
$ 181.93 million $ 27,595