Emerald Security Token Historical Data

EMRL.D Page 7
Download
Date Close Price change Market cap Trading volume
Jun 3, 1 AM $ 1.84
-0.15%
$ 183.65 million $ 13,051
Jun 3, 12 AM $ 1.84
+0.00%
$ 183.68 million $ 13,017
Jun 2, 11 PM $ 1.84
+0.15%
$ 183.93 million $ 12,882
Jun 2, 10 PM $ 1.84
+0.01%
$ 183.92 million $ 12,858
Jun 2, 9 PM $ 1.84
+0.15%
$ 183.91 million $ 12,929
Jun 2, 8 PM $ 1.84
-0.01%
$ 183.91 million $ 12,967
Jun 2, 7 PM $ 1.84
-0.01%
$ 183.91 million $ 12,852
Jun 2, 6 PM $ 1.84
+0.15%
$ 183.92 million $ 12,927
Jun 2, 5 PM $ 1.84
+0.00%
$ 184.01 million $ 12,679
Jun 2, 4 PM $ 1.84
+0.05%
$ 184.01 million $ 13,461
Jun 2, 3 PM $ 1.84
-0.01%
$ 183.92 million $ 22,977
Jun 2, 2 PM $ 1.84
+0.01%
$ 184.19 million $ 33,673
Jun 2, 1 PM $ 1.84
-0.24%
$ 184.17 million $ 41,227
Jun 2, 12 PM $ 1.85
-0.19%
$ 184.62 million $ 47,397
Jun 2, 11 AM $ 1.85
-0.13%
$ 184.97 million $ 51,575
Jun 2, 10 AM $ 1.85
+0.00%
$ 185.21 million $ 57,763
Jun 2, 9 AM $ 1.85
+0.07%
$ 185.23 million $ 67,429
Jun 2, 8 AM $ 1.85
-0.01%
$ 185.1 million $ 74,616
Jun 2, 7 AM $ 1.85
-0.02%
$ 185.12 million $ 81,872
Jun 2, 6 AM $ 1.85
+0.00%
$ 185.16 million $ 87,449
Jun 2, 5 AM $ 1.85
-0.13%
$ 185.16 million $ 93,533
Jun 2, 4 AM $ 1.85
+0.11%
$ 185.42 million $ 101,724
Jun 2, 3 AM $ 1.85
-0.04%
$ 185.22 million $ 105,660
Jun 2, 2 AM $ 1.85
-0.01%
$ 185.3 million $ 115,429
Jun 2, 1 AM $ 1.85
-0.01%
$ 185.31 million $ 123,098
Jun 2, 12 AM $ 1.85
+0.01%
$ 185.32 million $ 131,647
Jun 1, 11 PM $ 1.86
+0.00%
$ 185.59 million $ 138,919
Jun 1, 10 PM $ 1.86
+0.13%
$ 185.58 million $ 147,659
Jun 1, 9 PM $ 1.86
+0.15%
$ 185.59 million $ 153,089
Jun 1, 8 PM $ 1.85
-0.14%
$ 185.32 million $ 164,531
Jun 1, 7 PM $ 1.85
+0.01%
$ 185.33 million $ 173,745
Jun 1, 6 PM $ 1.85
+0.01%
$ 185.32 million $ 179,790
Jun 1, 5 PM $ 1.85
-0.15%
$ 185.33 million $ 186,197
Jun 1, 4 PM $ 1.85
-0.14%
$ 185.35 million $ 194,317
Jun 1, 3 PM $ 1.86
+0.12%
$ 185.61 million $ 195,223
Jun 1, 2 PM $ 1.86
+0.12%
$ 185.63 million $ 193,634
Jun 1, 1 PM $ 1.86
-0.01%
$ 185.67 million $ 195,579
Jun 1, 12 PM $ 1.85
-0.16%
$ 185.4 million $ 191,853
Jun 1, 11 AM $ 1.85
-0.02%
$ 185.43 million $ 195,500
Jun 1, 10 AM $ 1.85
+0.05%
$ 185.46 million $ 193,351
Jun 1, 9 AM $ 1.85
-0.17%
$ 185.38 million $ 194,473
Jun 1, 8 AM $ 1.86
-0.03%
$ 185.7 million $ 193,347
Jun 1, 7 AM $ 1.86
+0.10%
$ 185.76 million $ 192,620
Jun 1, 6 AM $ 1.86
-0.02%
$ 185.84 million $ 196,862
Jun 1, 5 AM $ 1.86
-0.05%
$ 185.62 million $ 196,004
Jun 1, 4 AM $ 1.86
-0.18%
$ 185.71 million $ 193,205
Jun 1, 3 AM $ 1.86
+0.03%
$ 186.05 million $ 198,189
Jun 1, 2 AM $ 1.86
-0.01%
$ 185.74 million $ 195,705
Jun 1, 1 AM $ 1.86
+0.00%
$ 186.02 million $ 196,972
Jun 1, 12 AM $ 1.86
-0.04%
$ 185.78 million $ 195,688