Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
Today, at 9 AM $ 1.53
+0.00%
$ 152.63 million $ 49,549
Today, at 8 AM $ 1.56
+0.82%
$ 155.84 million $ 49,023
Today, at 7 AM $ 1.55
-0.82%
$ 154.57 million $ 48,719
Today, at 6 AM $ 1.56
+1.93%
$ 155.88 million $ 49,026
Today, at 5 AM $ 1.53
-0.09%
$ 153.33 million $ 47,866
Today, at 4 AM $ 1.54
-0.16%
$ 154.22 million $ 48,769
Today, at 3 AM $ 1.53
-1.78%
$ 153.36 million $ 49,044
Today, at 2 AM $ 1.53
-0.20%
$ 153.37 million $ 49,798
Today, at 1 AM $ 1.55
+1.54%
$ 154.67 million $ 47,947
Today, at 12 AM $ 1.52
-1.36%
$ 152.33 million $ 48,170
Yesterday, at 11 PM $ 1.53
-2.01%
$ 153.01 million $ 48,040
Yesterday, at 10 PM $ 1.56
-1.70%
$ 155.69 million $ 49,986
Yesterday, at 9 PM $ 1.57
+0.09%
$ 157.09 million $ 50,697
Yesterday, at 8 PM $ 1.59
+0.88%
$ 159.28 million $ 50,711
Yesterday, at 7 PM $ 1.57
+0.26%
$ 157.1 million $ 49,732
Yesterday, at 6 PM $ 1.57
-1.68%
$ 156.63 million $ 49,791
Yesterday, at 5 PM $ 1.56
-1.64%
$ 156.03 million $ 50,584
Yesterday, at 4 PM $ 1.59
+0.89%
$ 159.1 million $ 50,764
Yesterday, at 3 PM $ 1.57
-0.13%
$ 157.41 million $ 50,459
Yesterday, at 2 PM $ 1.58
+1.46%
$ 157.91 million $ 51,537
Yesterday, at 1 PM $ 1.56
-0.44%
$ 156.15 million $ 50,563
Yesterday, at 12 PM $ 1.59
+1.33%
$ 158.88 million $ 50,884
Yesterday, at 11 AM $ 1.56
-1.86%
$ 155.78 million $ 51,125
Yesterday, at 10 AM $ 1.56
-0.75%
$ 156.46 million $ 51,003
Yesterday, at 9 AM $ 1.59
+1.80%
$ 159.27 million $ 52,267
Yesterday, at 8 AM $ 1.63
+2.44%
$ 163.17 million $ 52,662
Yesterday, at 7 AM $ 1.59
-1.53%
$ 159.12 million $ 52,556
Yesterday, at 6 AM $ 1.62
-1.04%
$ 161.65 million $ 51,903
Yesterday, at 5 AM $ 1.64
+1.06%
$ 163.75 million $ 53,896
Yesterday, at 4 AM $ 1.64
+0.29%
$ 164.21 million $ 52,525
Yesterday, at 3 AM $ 1.62
-1.12%
$ 162.02 million $ 52,949
Yesterday, at 2 AM $ 1.61
-1.38%
$ 160.79 million $ 52,963
Yesterday, at 1 AM $ 1.64
+2.17%
$ 164.02 million $ 53,208
Yesterday, at 12 AM $ 1.64
+1.46%
$ 163.55 million $ 52,959
Jun 13, 11 PM $ 1.64
-0.35%
$ 163.57 million $ 53,673
Jun 13, 10 PM $ 1.61
-1.63%
$ 160.98 million $ 53,751
Jun 13, 9 PM $ 1.63
-0.15%
$ 163.12 million $ 52,635
Jun 13, 8 PM $ 1.63
+0.26%
$ 163.25 million $ 52,747
Jun 13, 7 PM $ 1.61
-1.47%
$ 160.74 million $ 53,985
Jun 13, 6 PM $ 1.65
+2.57%
$ 164.77 million $ 66,216
Jun 13, 5 PM $ 1.63
+1.27%
$ 162.89 million $ 52,275
Jun 13, 4 PM $ 1.64
+0.60%
$ 163.6 million $ 51,879
Jun 13, 3 PM $ 1.61
-1.19%
$ 160.86 million $ 52,185
Jun 13, 2 PM $ 1.63
+0.42%
$ 163.32 million $ 50,361
Jun 13, 1 PM $ 1.65
+0.83%
$ 165.21 million $ 72,163
Jun 13, 12 PM $ 1.62
-0.26%
$ 161.88 million $ 51,923
Jun 13, 11 AM $ 1.61
-0.63%
$ 160.88 million $ 50,868
Jun 13, 10 AM $ 1.62
+0.22%
$ 161.55 million $ 50,984
Jun 13, 9 AM $ 1.64
-2.18%
$ 164.28 million $ 49,817
Jun 13, 8 AM $ 1.68
+0.11%
$ 167.97 million $ 74,359
Download