Emerald Security Token Historical Data

EMRL.D Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 10 AM $ 1.92
+0.02%
$ 191.62 million $ 178,278
May 13, 9 AM $ 1.91
-0.04%
$ 191.33 million $ 178,163
May 13, 8 AM $ 1.91
-0.01%
$ 191.39 million $ 175,054
May 13, 7 AM $ 1.91
+0.06%
$ 191.4 million $ 178,547
May 13, 6 AM $ 1.91
+0.12%
$ 191.18 million $ 180,480
May 13, 5 AM $ 1.92
-0.04%
$ 191.51 million $ 175,956
May 13, 4 AM $ 1.91
+0.12%
$ 191.3 million $ 176,224
May 13, 3 AM $ 1.91
-0.07%
$ 191.27 million $ 174,438
May 13, 2 AM $ 1.92
-0.02%
$ 191.68 million $ 175,006
May 13, 1 AM $ 1.92
+0.09%
$ 191.95 million $ 176,037
May 13, 12 AM $ 1.92
+0.32%
$ 192.33 million $ 174,663
May 12, 11 PM $ 1.92
+0.22%
$ 192.14 million $ 172,811
May 12, 10 PM $ 1.92
+0.02%
$ 191.72 million $ 171,648
May 12, 9 PM $ 1.92
-0.06%
$ 191.83 million $ 173,579
May 12, 8 PM $ 1.92
+0.01%
$ 191.95 million $ 172,112
May 12, 7 PM $ 1.92
+0.01%
$ 192.11 million $ 170,810
May 12, 6 PM $ 1.92
-0.11%
$ 192.36 million $ 172,013
May 12, 5 PM $ 1.93
+0.35%
$ 192.58 million $ 172,768
May 12, 4 PM $ 1.92
+0.14%
$ 192.49 million $ 172,213
May 12, 3 PM $ 1.93
-0.05%
$ 192.5 million $ 173,650
May 12, 2 PM $ 1.92
-0.13%
$ 192.3 million $ 171,817
May 12, 1 PM $ 1.92
-0.36%
$ 192.05 million $ 170,286
May 12, 12 PM $ 1.93
+0.11%
$ 192.79 million $ 169,515
May 12, 11 AM $ 1.93
-0.05%
$ 192.72 million $ 169,074
May 12, 10 AM $ 1.93
-0.55%
$ 192.68 million $ 168,008
May 12, 9 AM $ 1.93
-0.43%
$ 192.97 million $ 165,761
May 12, 8 AM $ 1.93
-0.01%
$ 193.22 million $ 161,603
May 12, 7 AM $ 1.93
-0.16%
$ 193.23 million $ 157,607
May 12, 6 AM $ 1.93
-0.05%
$ 193.25 million $ 160,056
May 12, 5 AM $ 1.93
+0.16%
$ 193.34 million $ 165,152
May 12, 4 AM $ 1.93
-0.07%
$ 193.22 million $ 165,356
May 12, 3 AM $ 1.93
-0.13%
$ 193.35 million $ 166,290
May 12, 2 AM $ 1.93
-0.39%
$ 193.17 million $ 166,918
May 12, 1 AM $ 1.93
-0.05%
$ 193.27 million $ 166,111
May 12, 12 AM $ 1.93
-0.22%
$ 193.36 million $ 165,268
May 11, 11 PM $ 1.93
-0.34%
$ 193.22 million $ 166,456
May 11, 10 PM $ 1.94
+0.24%
$ 193.87 million $ 166,985
May 11, 9 PM $ 1.93
+0.02%
$ 193.39 million $ 167,361
May 11, 8 PM $ 1.93
-0.22%
$ 193.35 million $ 169,714
May 11, 7 PM $ 1.94
+0.00%
$ 193.77 million $ 169,472
May 11, 6 PM $ 1.93
-0.07%
$ 193.22 million $ 168,484
May 11, 5 PM $ 1.93
-0.31%
$ 193.35 million $ 168,590
May 11, 4 PM $ 1.93
-0.08%
$ 193.35 million $ 167,062
May 11, 3 PM $ 1.94
+0.22%
$ 193.78 million $ 167,962
May 11, 2 PM $ 1.93
-0.33%
$ 193.35 million $ 170,004
May 11, 1 PM $ 1.94
+0.07%
$ 193.77 million $ 171,032
May 11, 12 PM $ 1.94
-0.03%
$ 193.89 million $ 169,656
May 11, 11 AM $ 1.94
-0.11%
$ 194.47 million $ 168,208
May 11, 10 AM $ 1.94
-0.16%
$ 194.15 million $ 169,122
May 11, 9 AM $ 1.94
-0.07%
$ 194.2 million $ 170,292