Emerald Security Token Historical Data

EMRL.D Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 12 AM $ 1.87
+0.14%
$ 186.67 million $ 191,212
May 29, 11 PM $ 1.86
-0.12%
$ 186.42 million $ 190,359
May 29, 10 PM $ 1.87
+0.00%
$ 186.64 million $ 195,202
May 29, 9 PM $ 1.87
+0.02%
$ 186.65 million $ 200,513
May 29, 8 PM $ 1.87
+0.15%
$ 186.6 million $ 198,720
May 29, 7 PM $ 1.86
-0.04%
$ 186.34 million $ 194,173
May 29, 6 PM $ 1.87
+0.14%
$ 186.69 million $ 188,044
May 29, 5 PM $ 1.86
-0.12%
$ 186.44 million $ 192,656
May 29, 4 PM $ 1.87
+0.13%
$ 186.67 million $ 193,099
May 29, 3 PM $ 1.86
-0.12%
$ 186.46 million $ 196,154
May 29, 2 PM $ 1.87
-0.04%
$ 186.68 million $ 197,310
May 29, 1 PM $ 1.87
+0.01%
$ 186.76 million $ 194,535
May 29, 12 PM $ 1.86
-0.12%
$ 186.48 million $ 190,420
May 29, 11 AM $ 1.87
+0.14%
$ 186.71 million $ 190,617
May 29, 10 AM $ 1.86
-0.13%
$ 186.46 million $ 192,886
May 29, 9 AM $ 1.87
+0.11%
$ 186.7 million $ 195,190
May 29, 8 AM $ 1.87
+0.12%
$ 186.75 million $ 196,188
May 29, 7 AM $ 1.87
-0.18%
$ 186.52 million $ 196,437
May 29, 6 AM $ 1.87
-0.06%
$ 186.58 million $ 195,423
May 29, 5 AM $ 1.87
-0.08%
$ 186.71 million $ 190,644
May 29, 4 AM $ 1.87
-0.04%
$ 186.87 million $ 192,579
May 29, 3 AM $ 1.87
-0.04%
$ 186.94 million $ 197,489
May 29, 2 AM $ 1.87
-0.19%
$ 186.99 million $ 196,530
May 29, 1 AM $ 1.87
-0.19%
$ 187.11 million $ 194,594
May 29, 12 AM $ 1.87
-0.04%
$ 187.27 million $ 196,394
May 28, 11 PM $ 1.87
-0.03%
$ 187.32 million $ 197,175
May 28, 10 PM $ 1.88
+0.09%
$ 187.66 million $ 192,203
May 28, 9 PM $ 1.87
-0.04%
$ 187.49 million $ 187,591
May 28, 8 PM $ 1.88
-0.06%
$ 187.57 million $ 184,455
May 28, 7 PM $ 1.88
-0.19%
$ 187.68 million $ 189,743
May 28, 6 PM $ 1.88
-0.07%
$ 188.02 million $ 191,718
May 28, 5 PM $ 1.88
-0.01%
$ 187.92 million $ 193,958
May 28, 4 PM $ 1.88
-0.06%
$ 187.96 million $ 192,026
May 28, 3 PM $ 1.88
-0.17%
$ 188.08 million $ 187,621
May 28, 2 PM $ 1.88
+0.16%
$ 188.41 million $ 184,116
May 28, 1 PM $ 1.88
+0.02%
$ 188.4 million $ 189,198
May 28, 12 PM $ 1.88
+0.16%
$ 188.36 million $ 187,631
May 28, 11 AM $ 1.88
+0.02%
$ 188.45 million $ 190,649
May 28, 10 AM $ 1.88
+0.00%
$ 188.15 million $ 191,732
May 28, 9 AM $ 1.88
+0.00%
$ 188.15 million $ 186,037
May 28, 8 AM $ 1.88
-0.13%
$ 188.15 million $ 190,729
May 28, 7 AM $ 1.88
-0.03%
$ 188.38 million $ 190,821
May 28, 6 AM $ 1.88
+0.01%
$ 188.17 million $ 186,720
May 28, 5 AM $ 1.88
-0.02%
$ 188.16 million $ 188,622
May 28, 4 AM $ 1.88
-0.10%
$ 188.18 million $ 191,956
May 28, 3 AM $ 1.88
-0.03%
$ 188.36 million $ 192,684
May 28, 2 AM $ 1.88
+0.00%
$ 188.17 million $ 196,999
May 28, 1 AM $ 1.88
+0.02%
$ 188.44 million $ 197,224
May 28, 12 AM $ 1.88
+0.14%
$ 188.38 million $ 196,086
May 27, 11 PM $ 1.88
-0.03%
$ 188.11 million $ 193,161