Emerald Security Token Historical Data

EMRL.D Page 17
Download
Date Close Price change Market cap Trading volume
Apr 12, 5 PM $ 1.84
+0.15%
$ 183.66 million $ 7,473
Apr 12, 4 PM $ 1.83
-0.04%
$ 183.38 million $ 7,467
Apr 12, 3 PM $ 1.83
+0.76%
$ 183.41 million $ 7,353
Apr 12, 2 PM $ 1.82
-0.12%
$ 182.04 million $ 7,414
Apr 12, 1 PM $ 1.82
-0.16%
$ 182.24 million $ 7,468
Apr 12, 12 PM $ 1.83
-0.79%
$ 182.54 million $ 7,476
Apr 12, 11 AM $ 1.84
+0.85%
$ 183.91 million $ 7,540
Apr 12, 10 AM $ 1.82
-0.86%
$ 182.36 million $ 7,645
Apr 12, 9 AM $ 1.84
+0.16%
$ 183.94 million $ 7,783
Apr 12, 8 AM $ 1.84
+0.04%
$ 183.64 million $ 7,688
Apr 12, 7 AM $ 1.83
+0.14%
$ 183.44 million $ 7,496
Apr 12, 6 AM $ 1.83
+0.81%
$ 183.2 million $ 7,332
Apr 12, 5 AM $ 1.82
-0.16%
$ 181.7 million $ 7,278
Apr 12, 4 AM $ 1.82
-0.01%
$ 181.99 million $ 7,321
Apr 12, 3 AM $ 1.82
-0.97%
$ 182.03 million $ 7,272
Apr 12, 2 AM $ 1.84
+0.20%
$ 183.87 million $ 7,118
Apr 12, 1 AM $ 1.84
+0.15%
$ 183.51 million $ 6,963
Apr 12, 12 AM $ 1.83
+0.12%
$ 183.23 million $ 6,978
Apr 11, 11 PM $ 1.82
-0.69%
$ 181.64 million $ 7,194
Apr 11, 10 PM $ 1.83
-0.36%
$ 182.87 million $ 7,170
Apr 11, 9 PM $ 1.81
-0.78%
$ 181.3 million $ 7,203
Apr 11, 8 PM $ 1.81
-0.83%
$ 181.31 million $ 7,058
Apr 11, 7 PM $ 1.83
+0.72%
$ 182.78 million $ 7,139
Apr 11, 6 PM $ 1.83
+0.14%
$ 182.88 million $ 7,115
Apr 11, 5 PM $ 1.81
-0.12%
$ 181.07 million $ 7,208
Apr 11, 4 PM $ 1.81
-0.84%
$ 181.23 million $ 7,335
Apr 11, 3 PM $ 1.83
-0.11%
$ 182.78 million $ 7,555
Apr 11, 2 PM $ 1.83
+0.24%
$ 182.98 million $ 7,524
Apr 11, 1 PM $ 1.83
+0.75%
$ 182.54 million $ 7,417
Apr 11, 12 PM $ 1.81
-0.78%
$ 181.18 million $ 7,388
Apr 11, 11 AM $ 1.81
-0.14%
$ 181.14 million $ 7,431
Apr 11, 10 AM $ 1.81
-0.14%
$ 181.4 million $ 7,377
Apr 11, 9 AM $ 1.82
-1.09%
$ 181.65 million $ 7,494
Apr 11, 8 AM $ 1.83
+0.75%
$ 182.93 million $ 7,493
Apr 11, 7 AM $ 1.82
-0.14%
$ 181.57 million $ 7,575
Apr 11, 6 AM $ 1.82
-0.94%
$ 181.83 million $ 7,702
Apr 11, 5 AM $ 1.83
+0.01%
$ 183.44 million $ 7,848
Apr 11, 4 AM $ 1.83
+0.74%
$ 183.43 million $ 7,824
Apr 11, 3 AM $ 1.82
-0.04%
$ 182.09 million $ 7,767
Apr 11, 2 AM $ 1.82
-0.10%
$ 182.24 million $ 7,724
Apr 11, 1 AM $ 1.82
-0.12%
$ 182.43 million $ 7,877
Apr 11, 12 AM $ 1.83
+0.53%
$ 182.67 million $ 7,852
Apr 10, 11 PM $ 1.82
-0.80%
$ 182.46 million $ 7,729
Apr 10, 10 PM $ 1.84
+0.17%
$ 183.93 million $ 7,664
Apr 10, 9 PM $ 1.84
+0.06%
$ 183.54 million $ 7,681
Apr 10, 8 PM $ 1.83
+0.07%
$ 183.43 million $ 7,733
Apr 10, 7 PM $ 1.83
-0.06%
$ 183.31 million $ 7,648
Apr 10, 6 PM $ 1.82
+0.18%
$ 182.05 million $ 7,708
Apr 10, 5 PM $ 1.82
-0.72%
$ 181.73 million $ 7,658
Apr 10, 4 PM $ 1.84
+0.58%
$ 183.7 million $ 7,526