OpenEden Historical Data

EDEN Page 10
Download
Date Close Price change Market cap Trading volume
Aug 19, 12 PM $0.0567
+1.48%
$29.72 million $15.88 million
Aug 19, 11 AM $0.0559
+2.30%
$29.29 million $16.58 million
Aug 19, 10 AM $0.0546
-0.32%
$28.63 million $18.92 million
Aug 19, 9 AM $0.0548
+2.81%
$28.72 million $19.5 million
Aug 19, 8 AM $0.0533
+2.24%
$27.93 million $19.6 million
Aug 19, 7 AM $0.0522
+2.88%
$27.32 million $20.59 million
Aug 19, 6 AM $0.0507
-2.16%
$25.8 million $23.61 million
Aug 19, 5 AM $0.0518
-0.21%
$26.37 million $24.84 million
Aug 19, 4 AM $0.0519
-0.93%
$26.42 million $25.54 million
Aug 19, 3 AM $0.0524
+1.90%
$26.67 million $26.57 million
Aug 19, 2 AM $0.0514
+0.40%
$26.17 million $26.75 million
Aug 19, 1 AM $0.0512
+0.56%
$26.07 million $26.93 million
Aug 19, 12 AM $0.0509
-0.66%
$25.92 million $26.65 million
Aug 18, 11 PM $0.0513
-1.18%
$26.09 million $26.49 million
Aug 18, 10 PM $0.0519
+2.14%
$26.4 million $26.28 million
Aug 18, 9 PM $0.0508
-1.61%
$25.85 million $25.85 million
Aug 18, 8 PM $0.0516
+0.34%
$26.27 million $26.02 million
Aug 18, 7 PM $0.0515
-3.44%
$26.18 million $26.04 million
Aug 18, 6 PM $0.0533
-2.83%
$27.12 million $26.17 million
Aug 18, 5 PM $0.0548
-1.52%
$27.98 million $26.48 million
Aug 18, 4 PM $0.0557
+4.42%
$28.41 million $26.72 million
Aug 18, 3 PM $0.0533
+0.56%
$27.21 million $27.24 million
Aug 18, 2 PM $0.053
-0.43%
$27.06 million $39.49 million
Aug 18, 1 PM $0.0533
-0.30%
$27.17 million $38.69 million
Aug 18, 12 PM $0.0534
+1.51%
$27.26 million $37.32 million
Aug 18, 11 AM $0.0526
-7.16%
$26.85 million $35.71 million
Aug 18, 10 AM $0.0567
+4.97%
$28.95 million $31.91 million
Aug 18, 9 AM $0.0541
+3.21%
$27.58 million $30.35 million
Aug 18, 8 AM $0.0524
-8.83%
$26.72 million $29.28 million
Aug 18, 7 AM $0.0574
+5.60%
$29.31 million $27.95 million
Aug 18, 6 AM $0.0544
+6.91%
$27.69 million $23.39 million
Aug 18, 5 AM $0.0509
+5.13%
$25.9 million $21.53 million
Aug 18, 4 AM $0.0484
-5.02%
$24.63 million $20.12 million
Aug 18, 3 AM $0.051
+1.76%
$25.93 million $18.85 million
Aug 18, 2 AM $0.05
+3.86%
$25.47 million $17.84 million
Aug 18, 1 AM $0.0482
+0.00%
$24.53 million $16.83 million
Aug 18, 12 AM $0.0482
+1.29%
$24.53 million $16.76 million
Aug 17, 11 PM $0.0476
+1.03%
$24.22 million $16.69 million
Aug 17, 10 PM $0.0471
+0.51%
$23.97 million $16.45 million
Aug 17, 9 PM $0.0469
-1.61%
$23.85 million $16.19 million
Aug 17, 8 PM $0.0476
-4.34%
$24.24 million $15.78 million
Aug 17, 7 PM $0.0498
-0.17%
$25.34 million $15.43 million
Aug 17, 6 PM $0.0499
-1.50%
$25.38 million $14.87 million
Aug 17, 5 PM $0.0506
-0.56%
$25.78 million $14.33 million
Aug 17, 4 PM $0.0509
-6.13%
$25.92 million $13.43 million
Aug 17, 3 PM $0.0542
+13.37%
$27.61 million $10.83 million
Aug 17, 2 PM $0.0478
+1.40%
$24.36 million $5.87 million
Aug 17, 1 PM $0.0472
+0.14%
$24.02 million $5.83 million
Aug 17, 12 PM $0.0471
+0.52%
$23.99 million $6.09 million
Aug 17, 11 AM $0.0469
+0.34%
$23.86 million $6.13 million