Emerald Security Token Historical Data

EMRL.D Page 7
Download
Date Close Price change Market cap Trading volume
May 3, 4 AM $ 1.91
-0.70%
$ 190.97 million $ 8,209
May 3, 3 AM $ 1.92
+0.69%
$ 192.35 million $ 8,117
May 3, 2 AM $ 1.91
-0.91%
$ 191.04 million $ 8,031
May 3, 1 AM $ 1.93
+0.74%
$ 192.79 million $ 8,103
May 3, 12 AM $ 1.91
-1.07%
$ 190.61 million $ 8,182
May 2, 11 PM $ 1.93
+0.11%
$ 192.66 million $ 8,225
May 2, 10 PM $ 1.91
-0.88%
$ 190.98 million $ 8,283
May 2, 9 PM $ 1.93
-0.04%
$ 192.67 million $ 8,358
May 2, 8 PM $ 1.91
-0.78%
$ 191.34 million $ 8,451
May 2, 7 PM $ 1.93
+0.76%
$ 192.75 million $ 8,133
May 2, 6 PM $ 1.93
-0.04%
$ 192.77 million $ 7,923
May 2, 5 PM $ 1.93
+0.25%
$ 192.84 million $ 8,018
May 2, 4 PM $ 1.92
-0.20%
$ 192.32 million $ 7,971
May 2, 3 PM $ 1.91
-0.12%
$ 191.27 million $ 7,924
May 2, 2 PM $ 1.93
+0.10%
$ 192.94 million $ 7,717
May 2, 1 PM $ 1.93
+0.03%
$ 192.75 million $ 7,687
May 2, 12 PM $ 1.93
-0.08%
$ 192.69 million $ 7,641
May 2, 11 AM $ 1.93
+0.78%
$ 192.74 million $ 7,444
May 2, 10 AM $ 1.91
-0.91%
$ 191.24 million $ 7,560
May 2, 9 AM $ 1.93
-0.02%
$ 192.99 million $ 7,599
May 2, 8 AM $ 1.93
+0.80%
$ 193.03 million $ 7,672
May 2, 7 AM $ 1.93
-0.01%
$ 192.95 million $ 7,489
May 2, 6 AM $ 1.93
+0.04%
$ 193 million $ 7,528
May 2, 5 AM $ 1.91
-0.75%
$ 191.38 million $ 9,567
May 2, 4 AM $ 1.93
+0.74%
$ 192.76 million $ 9,545
May 2, 3 AM $ 1.92
-0.59%
$ 191.52 million $ 9,481
May 2, 2 AM $ 1.93
+0.95%
$ 192.6 million $ 9,499
May 2, 1 AM $ 1.92
+0.82%
$ 192.23 million $ 9,483
May 2, 12 AM $ 1.91
-0.11%
$ 190.67 million $ 9,516
May 1, 11 PM $ 1.91
+0.01%
$ 190.9 million $ 10,109
May 1, 10 PM $ 1.92
+0.07%
$ 192.45 million $ 10,083
May 1, 9 PM $ 1.91
-0.82%
$ 190.76 million $ 10,100
May 1, 8 PM $ 1.91
-0.67%
$ 190.81 million $ 10,096
May 1, 7 PM $ 1.92
+0.84%
$ 192.09 million $ 10,215
May 1, 6 PM $ 1.91
-0.24%
$ 190.53 million $ 10,259
May 1, 5 PM $ 1.91
+0.00%
$ 190.98 million $ 10,294
May 1, 4 PM $ 1.91
+0.02%
$ 190.91 million $ 10,409
May 1, 3 PM $ 1.91
-0.80%
$ 190.87 million $ 10,459
May 1, 2 PM $ 1.92
+0.19%
$ 192.4 million $ 10,500
May 1, 1 PM $ 1.92
+0.96%
$ 192.04 million $ 10,546
May 1, 12 PM $ 1.92
-0.02%
$ 191.67 million $ 10,701
May 1, 11 AM $ 1.92
+0.07%
$ 191.72 million $ 10,788
May 1, 10 AM $ 1.9
+0.08%
$ 190.08 million $ 10,728
May 1, 9 AM $ 1.9
-0.71%
$ 189.92 million $ 10,664
May 1, 8 AM $ 1.91
+0.10%
$ 191.22 million $ 10,718
May 1, 7 AM $ 1.91
-0.42%
$ 190.86 million $ 10,768
May 1, 6 AM $ 1.89
+1.75%
$ 189.36 million $ 10,598
May 1, 5 AM $ 1.88
-0.01%
$ 187.55 million $ 8,631
May 1, 4 AM $ 1.87
+0.10%
$ 187.47 million $ 8,666
May 1, 3 AM $ 1.86
-0.17%
$ 185.81 million $ 8,715