OpenEden Historical Data

EDEN Page 10
Download
Date Close Price change Market cap Trading volume
May 18, 2 PM $ 0.052
-0.16%
$ 22.99 million $ 98.59 million
May 18, 1 PM $ 0.0521
-1.07%
$ 23.06 million $ 108.72 million
May 18, 12 PM $ 0.0528
-1.22%
$ 23.34 million $ 113.04 million
May 18, 11 AM $ 0.0534
-1.04%
$ 23.62 million $ 115.56 million
May 18, 10 AM $ 0.0539
-5.53%
$ 23.86 million $ 114.07 million
May 18, 9 AM $ 0.0573
+6.60%
$ 25.33 million $ 113.82 million
May 18, 8 AM $ 0.0537
+5.04%
$ 23.75 million $ 108.41 million
May 18, 7 AM $ 0.0511
-0.90%
$ 22.61 million $ 105.43 million
May 18, 6 AM $ 0.0516
+1.26%
$ 22.82 million $ 104 million
May 18, 5 AM $ 0.0509
-13.12%
$ 22.53 million $ 101.96 million
May 18, 4 AM $ 0.0586
+7.53%
$ 25.92 million $ 100.63 million
May 18, 3 AM $ 0.0545
+8.64%
$ 24.1 million $ 94.1 million
May 18, 2 AM $ 0.0502
-2.75%
$ 22.2 million $ 89.62 million
May 18, 1 AM $ 0.0515
+3.40%
$ 22.78 million $ 88.81 million
May 18, 12 AM $ 0.0498
-0.26%
$ 22.04 million $ 86.81 million
May 17, 11 PM $ 0.05
-3.33%
$ 22.08 million $ 85.18 million
May 17, 10 PM $ 0.0516
-3.00%
$ 22.8 million $ 83.87 million
May 17, 9 PM $ 0.0532
+0.33%
$ 23.53 million $ 82.92 million
May 17, 8 PM $ 0.0531
-2.45%
$ 23.46 million $ 81.47 million
May 17, 7 PM $ 0.0544
-1.52%
$ 24.06 million $ 79.16 million
May 17, 6 PM $ 0.0556
-1.65%
$ 24.57 million $ 77.16 million
May 17, 5 PM $ 0.057
-16.19%
$ 25.18 million $ 69.4 million
May 17, 4 PM $ 0.0683
+6.39%
$ 30.18 million $ 54.21 million
May 17, 3 PM $ 0.0641
+1.36%
$ 28.34 million $ 41.13 million
May 17, 2 PM $ 0.0629
+20.08%
$ 27.78 million $ 40.42 million
May 17, 1 PM $ 0.0522
+12.47%
$ 23.07 million $ 23.58 million
May 17, 12 PM $ 0.0463
+6.74%
$ 20.48 million $ 15.22 million
May 17, 11 AM $ 0.0434
+1.77%
$ 19.17 million $ 9.19 million
May 17, 10 AM $ 0.0427
+1.25%
$ 18.85 million $ 8.41 million
May 17, 9 AM $ 0.0422
+1.34%
$ 18.63 million $ 6.54 million
May 17, 8 AM $ 0.0415
+1.11%
$ 18.35 million $ 5.67 million
May 17, 7 AM $ 0.0411
+2.59%
$ 18.17 million $ 7.2 million
May 17, 6 AM $ 0.0401
-1.11%
$ 17.72 million $ 6.71 million
May 17, 5 AM $ 0.0406
+0.71%
$ 17.92 million $ 6.38 million
May 17, 4 AM $ 0.0403
+2.97%
$ 17.8 million $ 5.78 million
May 17, 3 AM $ 0.0392
+0.37%
$ 17.3 million $ 5.4 million
May 17, 2 AM $ 0.039
-0.05%
$ 17.23 million $ 5.17 million
May 17, 1 AM $ 0.039
+2.08%
$ 17.24 million $ 4.98 million
May 17, 12 AM $ 0.0382
-0.92%
$ 16.89 million $ 4.87 million
May 16, 11 PM $ 0.0386
-0.21%
$ 17.02 million $ 4.76 million
May 16, 10 PM $ 0.0386
-0.24%
$ 17.06 million $ 4.58 million
May 16, 9 PM $ 0.0387
+1.70%
$ 17.1 million $ 4.51 million
May 16, 8 PM $ 0.0381
+1.33%
$ 16.81 million $ 4.38 million
May 16, 7 PM $ 0.0376
+1.14%
$ 16.59 million $ 4.35 million
May 16, 6 PM $ 0.0372
+1.64%
$ 16.41 million $ 4.16 million
May 16, 5 PM $ 0.0366
-0.39%
$ 16.14 million $ 4.15 million
May 16, 4 PM $ 0.0367
-0.26%
$ 16.21 million $ 4.12 million
May 16, 3 PM $ 0.0368
+0.81%
$ 16.25 million $ 4.08 million
May 16, 2 PM $ 0.0365
-0.88%
$ 16.12 million $ 5.04 million
May 16, 1 PM $ 0.0368
+2.45%
$ 16.26 million $ 5.05 million