Emerald Security Token Historical Data

EMRL.D Page 10
Download
Date Close Price change Market cap Trading volume
Apr 27, 1 AM $ 1.87
+0.10%
$ 187.42 million $ 7,205
Apr 27, 12 AM $ 1.87
-0.73%
$ 187.26 million $ 7,117
Apr 26, 11 PM $ 1.89
+0.79%
$ 188.66 million $ 7,219
Apr 26, 10 PM $ 1.87
-0.17%
$ 187.18 million $ 7,298
Apr 26, 9 PM $ 1.87
-0.15%
$ 187.49 million $ 7,453
Apr 26, 8 PM $ 1.89
+0.06%
$ 189.26 million $ 7,327
Apr 26, 7 PM $ 1.89
+0.65%
$ 189.08 million $ 7,393
Apr 26, 6 PM $ 1.89
+0.72%
$ 189.31 million $ 7,397
Apr 26, 5 PM $ 1.88
-0.70%
$ 187.97 million $ 7,302
Apr 26, 4 PM $ 1.89
+1.00%
$ 189.29 million $ 7,350
Apr 26, 3 PM $ 1.87
-0.04%
$ 187.41 million $ 7,266
Apr 26, 2 PM $ 1.87
-0.08%
$ 187.48 million $ 7,297
Apr 26, 1 PM $ 1.89
+0.86%
$ 189.1 million $ 7,336
Apr 26, 12 PM $ 1.87
-0.94%
$ 187.07 million $ 7,344
Apr 26, 11 AM $ 1.89
+0.62%
$ 188.85 million $ 7,334
Apr 26, 10 AM $ 1.88
-0.98%
$ 187.68 million $ 7,369
Apr 26, 9 AM $ 1.9
-0.34%
$ 189.54 million $ 7,594
Apr 26, 8 AM $ 1.89
+0.20%
$ 189.42 million $ 7,696
Apr 26, 7 AM $ 1.89
+0.74%
$ 188.91 million $ 7,719
Apr 26, 6 AM $ 1.88
-1.14%
$ 187.58 million $ 7,654
Apr 26, 5 AM $ 1.87
-1.24%
$ 186.78 million $ 7,634
Apr 26, 4 AM $ 1.89
+0.10%
$ 189.08 million $ 7,723
Apr 26, 3 AM $ 1.89
+0.83%
$ 188.81 million $ 7,752
Apr 26, 2 AM $ 1.87
+0.01%
$ 187.28 million $ 7,765
Apr 26, 1 AM $ 1.89
+1.18%
$ 188.76 million $ 7,911
Apr 26, 12 AM $ 1.89
+1.01%
$ 188.69 million $ 8,116
Apr 25, 11 PM $ 1.87
-0.07%
$ 186.8 million $ 8,045
Apr 25, 10 PM $ 1.87
+0.18%
$ 186.96 million $ 8,149
Apr 25, 9 PM $ 1.88
+0.11%
$ 188.14 million $ 8,122
Apr 25, 8 PM $ 1.88
+0.97%
$ 187.9 million $ 8,368
Apr 25, 7 PM $ 1.86
+0.45%
$ 186.09 million $ 8,482
Apr 25, 6 PM $ 1.86
-0.92%
$ 186.02 million $ 8,483
Apr 25, 5 PM $ 1.88
+0.07%
$ 187.72 million $ 8,567
Apr 25, 4 PM $ 1.88
+0.95%
$ 187.59 million $ 8,538
Apr 25, 3 PM $ 1.86
+0.46%
$ 185.82 million $ 8,371
Apr 25, 2 PM $ 1.85
-0.41%
$ 184.97 million $ 8,431
Apr 25, 1 PM $ 1.86
-0.68%
$ 185.73 million $ 8,427
Apr 25, 12 PM $ 1.87
+0.86%
$ 187 million $ 8,562
Apr 25, 11 AM $ 1.85
-0.68%
$ 185.5 million $ 8,455
Apr 25, 10 AM $ 1.87
+0.04%
$ 186.68 million $ 8,340
Apr 25, 9 AM $ 1.85
+0.07%
$ 185.14 million $ 8,136
Apr 25, 8 AM $ 1.85
-0.04%
$ 185.2 million $ 8,254
Apr 25, 7 AM $ 1.85
-0.81%
$ 185.42 million $ 8,343
Apr 25, 6 AM $ 1.85
-0.06%
$ 185.47 million $ 8,318
Apr 25, 5 AM $ 1.86
-0.89%
$ 185.61 million $ 8,305
Apr 25, 4 AM $ 1.87
+0.85%
$ 187.23 million $ 8,180
Apr 25, 3 AM $ 1.86
+0.04%
$ 185.67 million $ 8,124
Apr 25, 2 AM $ 1.86
-0.23%
$ 185.63 million $ 8,152
Apr 25, 1 AM $ 1.86
-0.97%
$ 186.07 million $ 8,249
Apr 25, 12 AM $ 1.86
+0.04%
$ 186.48 million $ 8,126