Emerald Security Token Historical Data

EMRL.D Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 7 AM $ 1.95
+0.02%
$ 194.68 million $ 134,225
May 7, 6 AM $ 1.95
+0.25%
$ 194.63 million $ 138,691
May 7, 5 AM $ 1.95
+0.13%
$ 194.56 million $ 140,067
May 7, 4 AM $ 1.94
-0.06%
$ 194.3 million $ 136,348
May 7, 3 AM $ 1.95
+0.19%
$ 194.84 million $ 138,757
May 7, 2 AM $ 1.94
-0.01%
$ 194.48 million $ 138,961
May 7, 1 AM $ 1.95
+0.14%
$ 194.88 million $ 136,652
May 7, 12 AM $ 1.94
-0.10%
$ 194.32 million $ 140,211
May 6, 11 PM $ 1.95
-0.17%
$ 194.63 million $ 138,525
May 6, 10 PM $ 1.95
-0.07%
$ 194.5 million $ 134,297
May 6, 9 PM $ 1.94
-0.14%
$ 194.47 million $ 134,595
May 6, 8 PM $ 1.95
-0.02%
$ 195.06 million $ 131,125
May 6, 7 PM $ 1.95
+0.12%
$ 194.85 million $ 127,808
May 6, 6 PM $ 1.95
+0.06%
$ 194.76 million $ 124,376
May 6, 5 PM $ 1.95
-0.02%
$ 194.76 million $ 121,351
May 6, 4 PM $ 1.95
-0.04%
$ 194.81 million $ 119,600
May 6, 3 PM $ 1.95
+0.09%
$ 195.19 million $ 119,939
May 6, 2 PM $ 1.95
-0.03%
$ 195.01 million $ 119,889
May 6, 1 PM $ 1.95
-0.14%
$ 195.07 million $ 120,233
May 6, 12 PM $ 1.95
-0.02%
$ 195.34 million $ 119,943
May 6, 11 AM $ 1.95
+0.13%
$ 195.38 million $ 121,108
May 6, 10 AM $ 1.95
+0.23%
$ 195.42 million $ 117,429
May 6, 9 AM $ 1.95
-0.17%
$ 195.13 million $ 115,898
May 6, 8 AM $ 1.95
-0.15%
$ 195.18 million $ 114,379
May 6, 7 AM $ 1.95
+0.07%
$ 195.18 million $ 114,681
May 6, 6 AM $ 1.95
+0.10%
$ 195.47 million $ 115,022
May 6, 5 AM $ 1.95
-0.04%
$ 195.28 million $ 117,421
May 6, 4 AM $ 1.95
-0.17%
$ 195.19 million $ 122,126
May 6, 3 AM $ 1.96
+0.13%
$ 195.53 million $ 120,679
May 6, 2 AM $ 1.95
-0.11%
$ 195.14 million $ 120,028
May 6, 1 AM $ 1.95
-0.19%
$ 195.36 million $ 118,044
May 6, 12 AM $ 1.95
-0.17%
$ 195.45 million $ 113,183
May 5, 11 PM $ 1.96
+0.05%
$ 195.5 million $ 110,595
May 5, 10 PM $ 1.96
-0.04%
$ 195.56 million $ 112,498
May 5, 9 PM $ 1.96
+0.01%
$ 195.61 million $ 110,496
May 5, 8 PM $ 1.96
+0.08%
$ 196.05 million $ 109,170
May 5, 7 PM $ 1.96
-0.02%
$ 195.9 million $ 108,230
May 5, 6 PM $ 1.96
-0.12%
$ 195.63 million $ 107,626
May 5, 5 PM $ 1.96
+0.01%
$ 195.83 million $ 105,461
May 5, 4 PM $ 1.95
-0.01%
$ 195.37 million $ 104,631
May 5, 3 PM $ 1.96
+0.02%
$ 195.95 million $ 101,611
May 5, 2 PM $ 1.96
+0.14%
$ 195.76 million $ 94,485
May 5, 1 PM $ 1.95
-0.41%
$ 195.31 million $ 87,616
May 5, 12 PM $ 1.95
-0.01%
$ 195.49 million $ 82,290
May 5, 11 AM $ 1.96
-0.01%
$ 195.92 million $ 78,065
May 5, 10 AM $ 1.96
+0.05%
$ 195.54 million $ 76,372
May 5, 9 AM $ 1.95
-0.31%
$ 195.45 million $ 71,215
May 5, 8 AM $ 1.96
-0.21%
$ 195.7 million $ 68,031
May 5, 7 AM $ 1.95
-0.30%
$ 195.14 million $ 61,615
May 5, 6 AM $ 1.96
+0.18%
$ 195.74 million $ 53,907