Emerald Security Token Historical Data

EMRL.D Page 9
Download
Date Close Price change Market cap Trading volume
Apr 29, 2 AM $ 1.87
+0.06%
$ 186.75 million $ 8,213
Apr 29, 1 AM $ 1.87
+0.50%
$ 186.61 million $ 8,341
Apr 29, 12 AM $ 1.86
+0.24%
$ 185.79 million $ 8,117
Apr 28, 11 PM $ 1.87
+0.67%
$ 187.39 million $ 8,198
Apr 28, 10 PM $ 1.88
+0.83%
$ 187.6 million $ 8,110
Apr 28, 9 PM $ 1.86
-1.29%
$ 186.01 million $ 8,083
Apr 28, 8 PM $ 1.88
+0.66%
$ 187.66 million $ 8,000
Apr 28, 7 PM $ 1.88
-0.01%
$ 187.83 million $ 7,954
Apr 28, 6 PM $ 1.88
-0.22%
$ 187.84 million $ 7,885
Apr 28, 5 PM $ 1.88
+0.02%
$ 188.26 million $ 7,842
Apr 28, 4 PM $ 1.88
+0.56%
$ 188.21 million $ 7,892
Apr 28, 3 PM $ 1.87
-0.87%
$ 187.25 million $ 7,928
Apr 28, 2 PM $ 1.87
-0.06%
$ 187.42 million $ 7,871
Apr 28, 1 PM $ 1.89
+0.83%
$ 189.01 million $ 7,918
Apr 28, 12 PM $ 1.88
-0.74%
$ 187.58 million $ 7,806
Apr 28, 11 AM $ 1.87
-0.22%
$ 187.44 million $ 7,852
Apr 28, 10 AM $ 1.89
+0.11%
$ 189.34 million $ 7,766
Apr 28, 9 AM $ 1.89
+0.66%
$ 189.09 million $ 7,815
Apr 28, 8 AM $ 1.88
-0.70%
$ 187.84 million $ 7,752
Apr 28, 7 AM $ 1.88
-0.82%
$ 187.73 million $ 7,700
Apr 28, 6 AM $ 1.89
+0.03%
$ 189.29 million $ 7,648
Apr 28, 5 AM $ 1.89
+0.01%
$ 189.17 million $ 7,553
Apr 28, 4 AM $ 1.89
-0.05%
$ 189.09 million $ 7,555
Apr 28, 3 AM $ 1.89
-0.11%
$ 189.06 million $ 7,498
Apr 28, 2 AM $ 1.89
+0.29%
$ 189.27 million $ 7,489
Apr 28, 1 AM $ 1.89
+0.01%
$ 188.51 million $ 7,458
Apr 28, 12 AM $ 1.88
+0.07%
$ 188.34 million $ 7,414
Apr 27, 11 PM $ 1.88
+0.78%
$ 188.17 million $ 7,395
Apr 27, 10 PM $ 1.87
-0.21%
$ 186.7 million $ 7,372
Apr 27, 9 PM $ 1.89
+0.76%
$ 188.65 million $ 7,317
Apr 27, 8 PM $ 1.89
+0.11%
$ 188.65 million $ 7,322
Apr 27, 7 PM $ 1.88
+0.72%
$ 188.45 million $ 7,421
Apr 27, 6 PM $ 1.87
-0.03%
$ 187.11 million $ 7,454
Apr 27, 5 PM $ 1.87
-0.85%
$ 187.21 million $ 7,533
Apr 27, 4 PM $ 1.89
-0.15%
$ 188.81 million $ 7,512
Apr 27, 3 PM $ 1.89
-0.01%
$ 189.09 million $ 7,661
Apr 27, 2 PM $ 1.89
-0.03%
$ 189.11 million $ 7,497
Apr 27, 1 PM $ 1.9
+0.04%
$ 189.89 million $ 7,475
Apr 27, 12 PM $ 1.89
-0.02%
$ 189.13 million $ 7,494
Apr 27, 11 AM $ 1.88
+0.12%
$ 187.67 million $ 7,641
Apr 27, 10 AM $ 1.87
-0.05%
$ 187.45 million $ 7,563
Apr 27, 9 AM $ 1.88
-0.73%
$ 187.55 million $ 7,449
Apr 27, 8 AM $ 1.89
+0.82%
$ 188.88 million $ 7,332
Apr 27, 7 AM $ 1.87
-0.20%
$ 187.34 million $ 7,345
Apr 27, 6 AM $ 1.88
-0.74%
$ 187.73 million $ 7,307
Apr 27, 5 AM $ 1.89
+0.84%
$ 189.15 million $ 7,396
Apr 27, 4 AM $ 1.89
+0.70%
$ 189.01 million $ 7,327
Apr 27, 3 AM $ 1.89
+0.74%
$ 189.16 million $ 7,319
Apr 27, 2 AM $ 1.89
+0.98%
$ 189.25 million $ 7,320
Apr 27, 1 AM $ 1.87
+0.10%
$ 187.42 million $ 7,205