Emerald Security Token Historical Data

EMRL.D Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 9 AM $ 1.94
-0.07%
$ 194.2 million $ 170,292
May 11, 8 AM $ 1.94
-0.09%
$ 193.88 million $ 171,718
May 11, 7 AM $ 1.94
-0.15%
$ 194.47 million $ 172,197
May 11, 6 AM $ 1.94
-0.17%
$ 193.99 million $ 169,580
May 11, 5 AM $ 1.94
+0.17%
$ 194.14 million $ 166,937
May 11, 4 AM $ 1.94
-0.41%
$ 193.82 million $ 168,159
May 11, 3 AM $ 1.94
+0.09%
$ 194.33 million $ 166,201
May 11, 2 AM $ 1.94
+0.02%
$ 194.19 million $ 164,258
May 11, 1 AM $ 1.94
+0.01%
$ 194.16 million $ 167,499
May 11, 12 AM $ 1.94
+0.03%
$ 194.13 million $ 167,891
May 10, 11 PM $ 1.95
+0.23%
$ 194.62 million $ 166,245
May 10, 10 PM $ 1.95
-0.01%
$ 194.58 million $ 165,827
May 10, 9 PM $ 1.94
-0.28%
$ 194.15 million $ 168,489
May 10, 8 PM $ 1.94
+0.06%
$ 194.4 million $ 169,464
May 10, 7 PM $ 1.94
-0.12%
$ 194.3 million $ 173,803
May 10, 6 PM $ 1.95
+0.02%
$ 194.55 million $ 170,219
May 10, 5 PM $ 1.94
+0.03%
$ 194.39 million $ 165,878
May 10, 4 PM $ 1.94
-0.12%
$ 194.46 million $ 163,026
May 10, 3 PM $ 1.94
+0.05%
$ 194.26 million $ 162,075
May 10, 2 PM $ 1.94
+0.02%
$ 193.92 million $ 163,736
May 10, 1 PM $ 1.95
+0.21%
$ 194.58 million $ 159,931
May 10, 12 PM $ 1.95
+0.39%
$ 194.67 million $ 160,915
May 10, 11 AM $ 1.94
-0.18%
$ 194.25 million $ 163,994
May 10, 10 AM $ 1.94
-0.38%
$ 193.98 million $ 162,942
May 10, 9 AM $ 1.94
-0.07%
$ 194.16 million $ 158,133
May 10, 8 AM $ 1.94
+0.05%
$ 194.1 million $ 162,076
May 10, 7 AM $ 1.95
+0.20%
$ 194.51 million $ 166,994
May 10, 6 AM $ 1.94
+0.14%
$ 194.06 million $ 168,963
May 10, 5 AM $ 1.94
-0.18%
$ 193.93 million $ 167,505
May 10, 4 AM $ 1.94
+0.00%
$ 193.71 million $ 167,995
May 10, 3 AM $ 1.94
+0.03%
$ 193.9 million $ 173,387
May 10, 2 AM $ 1.94
-0.13%
$ 193.86 million $ 174,106
May 10, 1 AM $ 1.94
-0.13%
$ 193.5 million $ 171,021
May 10, 12 AM $ 1.94
-0.02%
$ 193.75 million $ 168,879
May 9, 11 PM $ 1.94
+0.23%
$ 194.09 million $ 168,764
May 9, 10 PM $ 1.94
-0.38%
$ 193.64 million $ 172,436
May 9, 9 PM $ 1.94
-0.04%
$ 193.93 million $ 169,398
May 9, 8 PM $ 1.94
+0.01%
$ 193.84 million $ 169,658
May 9, 7 PM $ 1.94
-0.05%
$ 193.83 million $ 169,510
May 9, 6 PM $ 1.94
+0.14%
$ 194.38 million $ 175,293
May 9, 5 PM $ 1.94
+0.00%
$ 193.98 million $ 177,668
May 9, 4 PM $ 1.95
+0.35%
$ 194.71 million $ 177,153
May 9, 3 PM $ 1.94
+0.00%
$ 193.88 million $ 173,520
May 9, 2 PM $ 1.94
+0.16%
$ 194.36 million $ 170,228
May 9, 1 PM $ 1.94
-0.45%
$ 193.92 million $ 173,090
May 9, 12 PM $ 1.94
+0.08%
$ 194.03 million $ 172,380
May 9, 11 AM $ 1.94
-0.17%
$ 194.21 million $ 171,334
May 9, 10 AM $ 1.94
+0.08%
$ 194.25 million $ 173,980
May 9, 9 AM $ 1.94
-0.26%
$ 194.14 million $ 174,511
May 9, 8 AM $ 1.94
+0.07%
$ 194.33 million $ 170,284