Emerald Security Token Historical Data

EMRL.D Page 8
Download
Date Close Price change Market cap Trading volume
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
May 31, 11 PM $ 1.86
-0.15%
$ 185.86 million $ 196,710
May 31, 10 PM $ 1.86
-0.02%
$ 185.87 million $ 193,654
May 31, 9 PM $ 1.86
-0.17%
$ 185.91 million $ 200,281
May 31, 8 PM $ 1.86
+0.04%
$ 185.95 million $ 201,471
May 31, 7 PM $ 1.86
-0.16%
$ 185.87 million $ 199,897
May 31, 6 PM $ 1.86
-0.14%
$ 185.9 million $ 198,238
May 31, 5 PM $ 1.86
-0.06%
$ 185.91 million $ 198,083
May 31, 4 PM $ 1.86
+0.19%
$ 186.28 million $ 194,202
May 31, 3 PM $ 1.86
-0.01%
$ 186.07 million $ 194,534
May 31, 2 PM $ 1.86
-0.03%
$ 186.1 million $ 188,405
May 31, 1 PM $ 1.86
+0.12%
$ 186.4 million $ 189,556
May 31, 12 PM $ 1.86
-0.13%
$ 186.18 million $ 191,897
May 31, 11 AM $ 1.86
+0.17%
$ 186.44 million $ 192,605
May 31, 10 AM $ 1.86
-0.14%
$ 186.13 million $ 192,754
May 31, 9 AM $ 1.86
-0.14%
$ 186.11 million $ 190,812
May 31, 8 AM $ 1.86
-0.14%
$ 186.12 million $ 195,395
May 31, 7 AM $ 1.86
-0.18%
$ 186.15 million $ 194,960
May 31, 6 AM $ 1.86
+0.01%
$ 186.23 million $ 189,638
May 31, 5 AM $ 1.86
-0.16%
$ 186.2 million $ 190,180
May 31, 4 AM $ 1.86
-0.02%
$ 186.24 million $ 193,396
May 31, 3 AM $ 1.87
+0.02%
$ 186.53 million $ 191,893
May 31, 2 AM $ 1.86
-0.17%
$ 186.25 million $ 193,661
May 31, 1 AM $ 1.86
+0.01%
$ 186.31 million $ 194,951
May 31, 12 AM $ 1.86
+0.04%
$ 186.29 million $ 193,886
May 30, 11 PM $ 1.86
+0.02%
$ 186.36 million $ 192,618
May 30, 10 PM $ 1.86
-0.14%
$ 186.34 million $ 192,834
May 30, 9 PM $ 1.86
-0.16%
$ 186.33 million $ 184,950
May 30, 8 PM $ 1.87
+0.11%
$ 186.63 million $ 184,531
May 30, 7 PM $ 1.87
+0.14%
$ 186.69 million $ 184,668
May 30, 6 PM $ 1.87
+0.14%
$ 186.69 million $ 189,790
May 30, 5 PM $ 1.86
-0.11%
$ 186.42 million $ 188,479
May 30, 4 PM $ 1.87
+0.03%
$ 186.62 million $ 192,559
May 30, 3 PM $ 1.86
+0.03%
$ 186.3 million $ 189,271
May 30, 2 PM $ 1.87
+0.11%
$ 186.51 million $ 194,271
May 30, 1 PM $ 1.86
+0.01%
$ 186.3 million $ 191,402
May 30, 12 PM $ 1.87
+0.08%
$ 186.52 million $ 193,918
May 30, 11 AM $ 1.86
+0.03%
$ 186.38 million $ 191,489
May 30, 10 AM $ 1.87
+0.03%
$ 186.57 million $ 193,336
May 30, 9 AM $ 1.86
+0.11%
$ 186.46 million $ 189,884
May 30, 8 AM $ 1.86
-0.06%
$ 186.26 million $ 184,633
May 30, 7 AM $ 1.86
+0.02%
$ 186.35 million $ 185,809
May 30, 6 AM $ 1.87
+0.12%
$ 186.57 million $ 190,685
May 30, 5 AM $ 1.86
-0.20%
$ 186.34 million $ 195,987
May 30, 4 AM $ 1.87
+0.13%
$ 186.72 million $ 192,903
May 30, 3 AM $ 1.86
-0.01%
$ 186.32 million $ 189,263
May 30, 2 AM $ 1.87
+0.17%
$ 186.75 million $ 189,277
May 30, 1 AM $ 1.87
+0.00%
$ 186.7 million $ 188,290
May 30, 12 AM $ 1.87
+0.14%
$ 186.67 million $ 191,212