Emerald Security Token Historical Data

EMRL.D Page 18
Download
Date Close Price change Market cap Trading volume
Apr 10, 3 PM $ 1.81
-0.18%
$ 181.2 million $ 7,479
Apr 10, 2 PM $ 1.81
-0.46%
$ 180.89 million $ 7,529
Apr 10, 1 PM $ 1.82
-0.70%
$ 181.74 million $ 7,545
Apr 10, 12 PM $ 1.83
+0.88%
$ 183.02 million $ 7,455
Apr 10, 11 AM $ 1.81
-0.93%
$ 181.4 million $ 7,550
Apr 10, 10 AM $ 1.83
+0.08%
$ 183.11 million $ 7,684
Apr 10, 9 AM $ 1.83
-0.04%
$ 182.91 million $ 7,550
Apr 10, 8 AM $ 1.83
+0.05%
$ 182.92 million $ 7,585
Apr 10, 7 AM $ 1.83
+0.11%
$ 182.71 million $ 7,713
Apr 10, 6 AM $ 1.83
-0.02%
$ 182.51 million $ 7,687
Apr 10, 5 AM $ 1.83
+0.04%
$ 182.54 million $ 7,656
Apr 10, 4 AM $ 1.82
+0.72%
$ 182.46 million $ 7,782
Apr 10, 3 AM $ 1.82
+0.61%
$ 182.45 million $ 7,825
Apr 10, 2 AM $ 1.81
-0.76%
$ 181.34 million $ 7,868
Apr 10, 1 AM $ 1.83
+0.24%
$ 182.62 million $ 7,832
Apr 10, 12 AM $ 1.82
+0.85%
$ 182.15 million $ 7,857
Apr 9, 11 PM $ 1.82
+0.08%
$ 182.06 million $ 7,803
Apr 9, 10 PM $ 1.81
-0.25%
$ 180.55 million $ 7,856
Apr 9, 9 PM $ 1.81
-0.08%
$ 180.98 million $ 7,910
Apr 9, 8 PM $ 1.81
-1.15%
$ 181.23 million $ 7,860
Apr 9, 7 PM $ 1.81
-0.76%
$ 181.15 million $ 7,823
Apr 9, 6 PM $ 1.83
+0.75%
$ 182.53 million $ 7,857
Apr 9, 5 PM $ 1.81
-0.25%
$ 181.25 million $ 7,943
Apr 9, 4 PM $ 1.83
+0.09%
$ 183.08 million $ 7,941
Apr 9, 3 PM $ 1.83
+0.04%
$ 182.92 million $ 8,107
Apr 9, 2 PM $ 1.81
-0.64%
$ 181.37 million $ 8,194
Apr 9, 1 PM $ 1.83
+0.88%
$ 182.54 million $ 8,208
Apr 9, 12 PM $ 1.8
-0.45%
$ 180.46 million $ 8,300
Apr 9, 11 AM $ 1.81
+0.45%
$ 181.36 million $ 8,093
Apr 9, 10 AM $ 1.81
-0.19%
$ 181.32 million $ 8,025
Apr 9, 9 AM $ 1.82
-0.25%
$ 181.7 million $ 8,013
Apr 9, 8 AM $ 1.82
+0.01%
$ 182.19 million $ 7,929
Apr 9, 7 AM $ 1.84
+0.01%
$ 183.55 million $ 7,813
Apr 9, 6 AM $ 1.84
+0.03%
$ 183.54 million $ 7,764
Apr 9, 5 AM $ 1.83
+0.78%
$ 183.48 million $ 7,662
Apr 9, 4 AM $ 1.84
+1.00%
$ 183.54 million $ 7,725
Apr 9, 3 AM $ 1.83
+0.82%
$ 183.13 million $ 7,647
Apr 9, 2 AM $ 1.82
-0.63%
$ 181.73 million $ 7,620
Apr 9, 1 AM $ 1.83
+0.52%
$ 182.89 million $ 7,605
Apr 9, 12 AM $ 1.81
-1.32%
$ 181.2 million $ 7,580
Apr 8, 11 PM $ 1.84
+0.67%
$ 183.52 million $ 7,842
Apr 8, 10 PM $ 1.82
-0.10%
$ 182.37 million $ 7,820
Apr 8, 9 PM $ 1.83
+0.01%
$ 182.65 million $ 7,719
Apr 8, 8 PM $ 1.83
-0.02%
$ 182.71 million $ 7,910
Apr 8, 7 PM $ 1.83
+0.51%
$ 182.74 million $ 8,141
Apr 8, 6 PM $ 1.84
-0.09%
$ 183.84 million $ 8,085
Apr 8, 5 PM $ 1.84
+0.85%
$ 183.97 million $ 8,067
Apr 8, 4 PM $ 1.82
-0.25%
$ 182.46 million $ 7,909
Apr 8, 3 PM $ 1.84
+0.04%
$ 184.49 million $ 7,589
Apr 8, 2 PM $ 1.83
-0.04%
$ 183.01 million $ 7,466