Emerald Security Token Historical Data

EMRL.D Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 8 AM $ 1.94
+0.07%
$ 194.33 million $ 170,284
May 9, 7 AM $ 1.95
+0.08%
$ 194.72 million $ 166,893
May 9, 6 AM $ 1.94
+0.06%
$ 194.29 million $ 165,497
May 9, 5 AM $ 1.94
-0.04%
$ 194.17 million $ 166,767
May 9, 4 AM $ 1.94
-0.20%
$ 194.26 million $ 168,254
May 9, 3 AM $ 1.95
+0.19%
$ 194.65 million $ 165,271
May 9, 2 AM $ 1.94
-0.05%
$ 194.28 million $ 171,865
May 9, 1 AM $ 1.94
+0.05%
$ 194.38 million $ 174,138
May 9, 12 AM $ 1.94
-0.07%
$ 194.3 million $ 173,042
May 8, 11 PM $ 1.94
-0.09%
$ 194.28 million $ 175,170
May 8, 10 PM $ 1.94
+0.01%
$ 194.45 million $ 167,980
May 8, 9 PM $ 1.94
-0.04%
$ 194.44 million $ 168,283
May 8, 8 PM $ 1.95
+0.07%
$ 194.53 million $ 171,874
May 8, 7 PM $ 1.95
-0.06%
$ 194.51 million $ 169,829
May 8, 6 PM $ 1.95
+0.01%
$ 194.61 million $ 164,301
May 8, 5 PM $ 1.95
+0.17%
$ 194.91 million $ 162,257
May 8, 4 PM $ 1.95
+0.00%
$ 194.86 million $ 164,632
May 8, 3 PM $ 1.95
-0.13%
$ 194.58 million $ 166,402
May 8, 2 PM $ 1.94
-0.01%
$ 194.41 million $ 169,731
May 8, 1 PM $ 1.95
+0.20%
$ 194.89 million $ 167,362
May 8, 12 PM $ 1.95
+0.00%
$ 194.51 million $ 164,288
May 8, 11 AM $ 1.95
-0.05%
$ 194.63 million $ 164,867
May 8, 10 AM $ 1.95
-0.10%
$ 194.58 million $ 164,379
May 8, 9 AM $ 1.95
+0.06%
$ 194.74 million $ 168,486
May 8, 8 AM $ 1.95
+0.02%
$ 194.62 million $ 171,955
May 8, 7 AM $ 1.95
-0.15%
$ 194.61 million $ 169,686
May 8, 6 AM $ 1.94
+0.01%
$ 194.45 million $ 164,532
May 8, 5 AM $ 1.94
-0.21%
$ 194.44 million $ 163,212
May 8, 4 AM $ 1.95
+0.01%
$ 194.55 million $ 161,322
May 8, 3 AM $ 1.95
+0.17%
$ 194.84 million $ 155,748
May 8, 2 AM $ 1.95
+0.07%
$ 194.5 million $ 149,169
May 8, 1 AM $ 1.94
-0.14%
$ 194.36 million $ 150,273
May 8, 12 AM $ 1.94
-0.09%
$ 194.19 million $ 149,406
May 7, 11 PM $ 1.94
+0.07%
$ 194.4 million $ 147,846
May 7, 10 PM $ 1.94
-0.01%
$ 194.42 million $ 150,580
May 7, 9 PM $ 1.94
-0.23%
$ 194.31 million $ 147,685
May 7, 8 PM $ 1.94
-0.08%
$ 194.33 million $ 144,290
May 7, 7 PM $ 1.94
+0.03%
$ 194.47 million $ 143,284
May 7, 6 PM $ 1.94
+0.06%
$ 194.43 million $ 145,488
May 7, 5 PM $ 1.94
+0.00%
$ 194.3 million $ 147,476
May 7, 4 PM $ 1.94
-0.01%
$ 194.32 million $ 145,360
May 7, 3 PM $ 1.95
+0.24%
$ 194.79 million $ 143,467
May 7, 2 PM $ 1.95
+0.22%
$ 194.58 million $ 142,417
May 7, 1 PM $ 1.95
+0.15%
$ 194.58 million $ 143,450
May 7, 12 PM $ 1.94
+0.04%
$ 194.3 million $ 144,505
May 7, 11 AM $ 1.94
+0.12%
$ 194.48 million $ 139,598
May 7, 10 AM $ 1.95
+0.30%
$ 194.69 million $ 136,954
May 7, 9 AM $ 1.94
-0.25%
$ 194.17 million $ 135,753
May 7, 8 AM $ 1.94
-0.06%
$ 194.27 million $ 132,703
May 7, 7 AM $ 1.95
+0.02%
$ 194.68 million $ 134,225