Emerald Security Token Historical Data

EMRL.D Page 12
Download
Date Close Price change Market cap Trading volume
Apr 22, 11 PM $ 1.88
+0.83%
$ 188.18 million $ 8,317
Apr 22, 10 PM $ 1.87
+0.12%
$ 186.7 million $ 8,294
Apr 22, 9 PM $ 1.86
+0.02%
$ 186.48 million $ 8,371
Apr 22, 8 PM $ 1.86
-0.10%
$ 186.45 million $ 8,612
Apr 22, 7 PM $ 1.86
+0.00%
$ 186.46 million $ 8,594
Apr 22, 6 PM $ 1.86
-0.91%
$ 186.46 million $ 8,648
Apr 22, 5 PM $ 1.88
+0.12%
$ 188.17 million $ 8,547
Apr 22, 4 PM $ 1.88
-0.27%
$ 187.97 million $ 8,682
Apr 22, 3 PM $ 1.88
+0.78%
$ 188.48 million $ 8,533
Apr 22, 2 PM $ 1.87
-0.05%
$ 186.9 million $ 8,447
Apr 22, 1 PM $ 1.87
-0.69%
$ 187 million $ 8,405
Apr 22, 12 PM $ 1.88
-0.08%
$ 188.26 million $ 8,346
Apr 22, 11 AM $ 1.87
-1.05%
$ 186.88 million $ 8,296
Apr 22, 10 AM $ 1.87
+0.03%
$ 187.29 million $ 8,056
Apr 22, 9 AM $ 1.87
-0.01%
$ 187.23 million $ 8,099
Apr 22, 8 AM $ 1.87
+0.07%
$ 187.25 million $ 8,019
Apr 22, 7 AM $ 1.87
-0.75%
$ 187.24 million $ 8,225
Apr 22, 6 AM $ 1.87
+0.20%
$ 187.2 million $ 8,180
Apr 22, 5 AM $ 1.88
-0.39%
$ 188.3 million $ 7,881
Apr 22, 4 AM $ 1.88
-0.03%
$ 188.21 million $ 8,023
Apr 22, 3 AM $ 1.88
+0.60%
$ 188.3 million $ 8,004
Apr 22, 2 AM $ 1.89
+0.81%
$ 188.62 million $ 7,814
Apr 22, 1 AM $ 1.87
+0.04%
$ 187.14 million $ 7,830
Apr 22, 12 AM $ 1.89
+0.81%
$ 188.53 million $ 7,860
Apr 21, 11 PM $ 1.89
+0.89%
$ 188.53 million $ 7,982
Apr 21, 10 PM $ 1.87
-0.05%
$ 186.87 million $ 7,993
Apr 21, 9 PM $ 1.86
-1.13%
$ 186.24 million $ 10,238
Apr 21, 8 PM $ 1.88
+0.11%
$ 188.37 million $ 10,046
Apr 21, 7 PM $ 1.88
+0.01%
$ 188.15 million $ 9,998
Apr 21, 6 PM $ 1.88
-0.39%
$ 188.05 million $ 10,077
Apr 21, 5 PM $ 1.87
-0.18%
$ 186.53 million $ 10,042
Apr 21, 4 PM $ 1.87
-0.07%
$ 187.02 million $ 9,893
Apr 21, 3 PM $ 1.89
+0.78%
$ 188.78 million $ 9,905
Apr 21, 2 PM $ 1.89
+0.10%
$ 188.76 million $ 9,815
Apr 21, 1 PM $ 1.87
-0.09%
$ 187.08 million $ 9,641
Apr 21, 12 PM $ 1.87
-0.80%
$ 187.3 million $ 9,507
Apr 21, 11 AM $ 1.89
+0.00%
$ 188.76 million $ 9,497
Apr 21, 10 AM $ 1.89
+0.98%
$ 188.71 million $ 9,551
Apr 21, 9 AM $ 1.87
+0.11%
$ 186.88 million $ 9,535
Apr 21, 8 AM $ 1.88
+0.89%
$ 188.21 million $ 9,528
Apr 21, 7 AM $ 1.88
+0.17%
$ 188.13 million $ 9,445
Apr 21, 6 AM $ 1.88
+0.72%
$ 187.82 million $ 9,348
Apr 21, 5 AM $ 1.87
+0.23%
$ 186.53 million $ 9,287
Apr 21, 4 AM $ 1.86
-0.70%
$ 186.24 million $ 9,385
Apr 21, 3 AM $ 1.88
+0.07%
$ 187.55 million $ 9,435
Apr 21, 2 AM $ 1.86
-0.72%
$ 185.97 million $ 9,580
Apr 21, 1 AM $ 1.87
+0.88%
$ 187.25 million $ 9,525
Apr 21, 12 AM $ 1.86
-0.82%
$ 185.64 million $ 9,566
Apr 20, 11 PM $ 1.87
-0.01%
$ 187.15 million $ 9,609
Apr 20, 10 PM $ 1.87
+1.92%
$ 187.17 million $ 9,578