Emerald Security Token Historical Data

EMRL.D Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 3 AM $ 1.86
-0.17%
$ 185.81 million $ 8,715
May 1, 2 AM $ 1.88
+0.86%
$ 187.5 million $ 8,712
May 1, 1 AM $ 1.86
-0.02%
$ 185.95 million $ 8,844
May 1, 12 AM $ 1.86
-0.37%
$ 185.99 million $ 8,830
Apr 30, 11 PM $ 1.85
-0.94%
$ 185.24 million $ 8,254
Apr 30, 10 PM $ 1.88
+1.22%
$ 187.76 million $ 8,081
Apr 30, 9 PM $ 1.86
-0.20%
$ 185.56 million $ 8,018
Apr 30, 8 PM $ 1.86
-0.04%
$ 185.93 million $ 8,023
Apr 30, 7 PM $ 1.86
-1.00%
$ 186.06 million $ 7,986
Apr 30, 6 PM $ 1.88
+0.08%
$ 187.9 million $ 8,061
Apr 30, 5 PM $ 1.88
+0.04%
$ 187.74 million $ 8,123
Apr 30, 4 PM $ 1.86
-0.82%
$ 186.2 million $ 8,255
Apr 30, 3 PM $ 1.88
+0.90%
$ 187.85 million $ 8,322
Apr 30, 2 PM $ 1.86
+0.06%
$ 186.34 million $ 8,259
Apr 30, 1 PM $ 1.86
-0.83%
$ 186.22 million $ 8,048
Apr 30, 12 PM $ 1.88
+0.22%
$ 187.7 million $ 7,969
Apr 30, 11 AM $ 1.86
-0.63%
$ 185.82 million $ 8,016
Apr 30, 10 AM $ 1.87
+0.79%
$ 186.89 million $ 8,110
Apr 30, 9 AM $ 1.85
-0.74%
$ 185.43 million $ 8,283
Apr 30, 8 AM $ 1.87
+0.21%
$ 186.82 million $ 8,269
Apr 30, 7 AM $ 1.86
+0.76%
$ 186.42 million $ 8,156
Apr 30, 6 AM $ 1.86
+0.79%
$ 186.35 million $ 8,322
Apr 30, 5 AM $ 1.85
-0.82%
$ 184.89 million $ 8,306
Apr 30, 4 AM $ 1.86
-0.01%
$ 186.37 million $ 8,330
Apr 30, 3 AM $ 1.85
-0.70%
$ 184.93 million $ 8,255
Apr 30, 2 AM $ 1.85
-0.31%
$ 184.81 million $ 8,233
Apr 30, 1 AM $ 1.87
+0.88%
$ 187.02 million $ 7,959
Apr 30, 12 AM $ 1.85
-0.75%
$ 185.47 million $ 8,309
Apr 29, 11 PM $ 1.87
+0.65%
$ 186.81 million $ 8,217
Apr 29, 10 PM $ 1.85
-0.35%
$ 185.48 million $ 8,330
Apr 29, 9 PM $ 1.86
-0.70%
$ 186.13 million $ 8,407
Apr 29, 8 PM $ 1.87
+0.05%
$ 187.44 million $ 8,486
Apr 29, 7 PM $ 1.87
-0.31%
$ 187.34 million $ 8,528
Apr 29, 6 PM $ 1.88
+0.44%
$ 187.92 million $ 8,476
Apr 29, 5 PM $ 1.86
-0.76%
$ 185.61 million $ 8,311
Apr 29, 4 PM $ 1.87
+1.06%
$ 186.91 million $ 8,149
Apr 29, 3 PM $ 1.85
+0.05%
$ 184.93 million $ 7,995
Apr 29, 2 PM $ 1.85
-0.88%
$ 184.88 million $ 8,149
Apr 29, 1 PM $ 1.87
+0.72%
$ 186.53 million $ 8,267
Apr 29, 12 PM $ 1.85
+0.05%
$ 185.2 million $ 8,372
Apr 29, 11 AM $ 1.87
+0.80%
$ 186.54 million $ 8,231
Apr 29, 10 AM $ 1.85
+0.43%
$ 185.21 million $ 8,174
Apr 29, 9 AM $ 1.85
+0.04%
$ 185.28 million $ 8,093
Apr 29, 8 AM $ 1.85
-0.87%
$ 185.33 million $ 8,166
Apr 29, 7 AM $ 1.86
-0.74%
$ 185.57 million $ 8,179
Apr 29, 6 AM $ 1.85
-0.19%
$ 185.43 million $ 8,237
Apr 29, 5 AM $ 1.87
+0.06%
$ 187.31 million $ 8,190
Apr 29, 4 AM $ 1.88
+0.56%
$ 187.94 million $ 8,210
Apr 29, 3 AM $ 1.87
+0.05%
$ 186.88 million $ 8,242
Apr 29, 2 AM $ 1.87
+0.06%
$ 186.75 million $ 8,213