Emerald Security Token Historical Data

EMRL.D Page 16
Download
Date Close Price change Market cap Trading volume
Apr 14, 6 PM $ 1.84
+0.89%
$ 183.69 million $ 7,666
Apr 14, 5 PM $ 1.82
-0.84%
$ 182.07 million $ 7,624
Apr 14, 4 PM $ 1.84
-0.05%
$ 183.62 million $ 7,630
Apr 14, 3 PM $ 1.84
-0.36%
$ 183.72 million $ 7,672
Apr 14, 2 PM $ 1.84
+1.21%
$ 184.38 million $ 7,665
Apr 14, 1 PM $ 1.84
+0.06%
$ 183.65 million $ 7,632
Apr 14, 12 PM $ 1.84
+0.18%
$ 183.51 million $ 7,624
Apr 14, 11 AM $ 1.83
+0.70%
$ 183.04 million $ 7,492
Apr 14, 10 AM $ 1.83
+0.05%
$ 183.23 million $ 7,484
Apr 14, 9 AM $ 1.82
-0.13%
$ 181.73 million $ 7,556
Apr 14, 8 AM $ 1.83
+0.87%
$ 183.41 million $ 7,567
Apr 14, 7 AM $ 1.82
-0.15%
$ 181.96 million $ 7,561
Apr 14, 6 AM $ 1.82
-0.10%
$ 182.21 million $ 7,685
Apr 14, 5 AM $ 1.82
-0.33%
$ 182.45 million $ 7,545
Apr 14, 4 AM $ 1.83
-0.77%
$ 183.05 million $ 7,393
Apr 14, 3 AM $ 1.84
-0.03%
$ 184.47 million $ 7,556
Apr 14, 2 AM $ 1.83
-0.67%
$ 183 million $ 7,493
Apr 14, 1 AM $ 1.84
+0.07%
$ 184.23 million $ 7,365
Apr 14, 12 AM $ 1.82
-0.66%
$ 181.95 million $ 7,461
Apr 13, 11 PM $ 1.85
-0.10%
$ 184.52 million $ 7,345
Apr 13, 10 PM $ 1.83
+0.05%
$ 183.27 million $ 7,401
Apr 13, 9 PM $ 1.83
-0.67%
$ 183.17 million $ 7,252
Apr 13, 8 PM $ 1.84
+0.80%
$ 184.4 million $ 7,200
Apr 13, 7 PM $ 1.83
-0.76%
$ 182.98 million $ 7,181
Apr 13, 6 PM $ 1.84
+0.03%
$ 184.45 million $ 7,260
Apr 13, 5 PM $ 1.84
+0.86%
$ 184.34 million $ 7,375
Apr 13, 4 PM $ 1.83
-0.84%
$ 182.78 million $ 7,442
Apr 13, 3 PM $ 1.84
+0.83%
$ 184.36 million $ 7,451
Apr 13, 2 PM $ 1.83
-0.03%
$ 182.85 million $ 7,429
Apr 13, 1 PM $ 1.84
+0.13%
$ 184.35 million $ 7,500
Apr 13, 12 PM $ 1.84
+0.03%
$ 183.99 million $ 7,624
Apr 13, 11 AM $ 1.84
-0.16%
$ 183.93 million $ 7,598
Apr 13, 10 AM $ 1.84
+0.09%
$ 184.23 million $ 7,479
Apr 13, 9 AM $ 1.83
-0.62%
$ 182.68 million $ 7,446
Apr 13, 8 AM $ 1.84
+0.52%
$ 183.85 million $ 7,414
Apr 13, 7 AM $ 1.84
+0.86%
$ 184.31 million $ 7,490
Apr 13, 6 AM $ 1.83
-0.04%
$ 182.78 million $ 7,443
Apr 13, 5 AM $ 1.83
+0.01%
$ 182.86 million $ 7,480
Apr 13, 4 AM $ 1.84
+0.04%
$ 184.34 million $ 7,507
Apr 13, 3 AM $ 1.83
+0.12%
$ 182.78 million $ 7,494
Apr 13, 2 AM $ 1.83
+0.14%
$ 182.61 million $ 7,693
Apr 13, 1 AM $ 1.82
-0.10%
$ 182.38 million $ 7,803
Apr 13, 12 AM $ 1.83
-0.02%
$ 182.66 million $ 7,609
Apr 12, 11 PM $ 1.83
-0.88%
$ 182.7 million $ 7,651
Apr 12, 10 PM $ 1.83
-0.01%
$ 182.87 million $ 7,579
Apr 12, 9 PM $ 1.84
+0.83%
$ 184.3 million $ 7,592
Apr 12, 8 PM $ 1.83
+0.18%
$ 182.78 million $ 7,722
Apr 12, 7 PM $ 1.82
-0.96%
$ 182.46 million $ 7,682
Apr 12, 6 PM $ 1.84
+0.24%
$ 184.15 million $ 7,563
Apr 12, 5 PM $ 1.84
+0.15%
$ 183.66 million $ 7,473