Emerald Security Token Historical Data

EMRL.D
Download
Date Close Price change Market cap Trading volume
Today $ 1.92
+0.00%
$ 191.55 million $ 186,534
Yesterday $ 1.92
+0.10%
$ 191.54 million $ 178,631
May 13, 2026 $ 1.91
-0.19%
$ 191.35 million $ 182,288
May 12, 2026 $ 1.92
-0.85%
$ 192.14 million $ 172,811
May 11, 2026 $ 1.93
-0.44%
$ 193.22 million $ 166,456
May 10, 2026 $ 1.95
+0.43%
$ 194.62 million $ 166,245
May 9, 2026 $ 1.94
-0.18%
$ 194.09 million $ 168,764
May 8, 2026 $ 1.94
-0.05%
$ 194.28 million $ 175,170
May 7, 2026 $ 1.94
-0.06%
$ 194.4 million $ 147,846
May 6, 2026 $ 1.95
-0.59%
$ 194.63 million $ 138,525
May 5, 2026 $ 1.96
-0.11%
$ 195.5 million $ 110,595
May 4, 2026 $ 1.96
-0.08%
$ 195.71 million $ 21,610
May 3, 2026 $ 1.97
+2.41%
$ 197.33 million $ 12,105
May 2, 2026 $ 1.93
+0.93%
$ 192.66 million $ 8,225
May 1, 2026 $ 1.91
+2.26%
$ 190.9 million $ 10,109
Apr 30, 2026 $ 1.85
-0.87%
$ 185.24 million $ 8,254
Apr 29, 2026 $ 1.87
+0.79%
$ 186.87 million $ 8,217
Apr 28, 2026 $ 1.87
-0.43%
$ 185.34 million $ 8,198
Apr 27, 2026 $ 1.88
-0.25%
$ 188.2 million $ 7,395
Apr 26, 2026 $ 1.89
+1.00%
$ 188.66 million $ 7,219
Apr 25, 2026 $ 1.87
+0.21%
$ 186.8 million $ 8,045
Apr 24, 2026 $ 1.87
-0.46%
$ 186.51 million $ 7,922
Apr 23, 2026 $ 1.87
-0.88%
$ 187.37 million $ 7,254
Apr 22, 2026 $ 1.88
+0.62%
$ 188.18 million $ 8,317
Apr 21, 2026 $ 1.89
+0.72%
$ 188.53 million $ 7,982
Apr 20, 2026 $ 1.87
+1.39%
$ 187.15 million $ 9,609
Apr 19, 2026 $ 1.84
+1.33%
$ 184.46 million $ 7,238
Apr 18, 2026 $ 1.82
-0.44%
$ 181.51 million $ 8,244
Apr 17, 2026 $ 1.82
-0.08%
$ 182.28 million $ 7,283
Apr 16, 2026 $ 1.82
-1.02%
$ 182.49 million $ 7,478
Apr 15, 2026 $ 1.84
+0.03%
$ 183.56 million $ 7,246
Apr 14, 2026 $ 1.83
+0.15%
$ 183.44 million $ 7,607
Apr 13, 2026 $ 1.85
+1.00%
$ 184.52 million $ 7,345
Apr 12, 2026 $ 1.83
-0.17%
$ 182.7 million $ 7,651
Apr 11, 2026 $ 1.82
-0.04%
$ 181.64 million $ 7,194
Apr 10, 2026 $ 1.82
+1.02%
$ 182.46 million $ 7,729
Apr 9, 2026 $ 1.82
-0.85%
$ 182.06 million $ 7,803
Apr 8, 2026 $ 1.84
-0.20%
$ 183.52 million $ 7,842
Apr 7, 2026 $ 1.82
+0.85%
$ 182.38 million $ 8,357
Apr 6, 2026 $ 1.82
+1.06%
$ 182.31 million $ 10,318
Download