OpenEden Historical Data

EDEN Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.0775
-6.91%
$ 69.65 million $ 9.32 million
Nov 20, 2025 $ 0.0863
-1.49%
$ 72.85 million $ 7.2 million
Nov 19, 2025 $ 0.0876
-10.99%
$ 76.67 million $ 7.05 million
Nov 18, 2025 $ 0.0985
+8.01%
$ 86.05 million $ 11.53 million
Nov 17, 2025 $ 0.0912
-2.24%
$ 79.73 million $ 5.12 million
Nov 16, 2025 $ 0.0917
-6.18%
$ 81.56 million $ 6.77 million
Nov 15, 2025 $ 0.0972
+0.92%
$ 85.53 million $ 5.98 million
Nov 14, 2025 $ 0.0975
-6.08%
$ 84.26 million $ 11.58 million
Nov 13, 2025 $ 0.101
-13.89%
$ 90.84 million $ 19.66 million
Nov 12, 2025 $ 0.118
+10.26%
$ 102.67 million $ 4.41 million
Nov 11, 2025 $ 0.107
-17.79%
$ 93.49 million $ 13.32 million
Nov 10, 2025 $ 0.13
+8.45%
$ 109.67 million $ 29.23 million
Nov 9, 2025 $ 0.12
+12.13%
$ 101.54 million $ 22.41 million
Nov 8, 2025 $ 0.107
-6.47%
$ 90.2 million $ 16.41 million
Nov 7, 2025 $ 0.114
+7.96%
$ 96.46 million $ 22.14 million
Nov 6, 2025 $ 0.106
-3.51%
$ 89.19 million $ 20.32 million
Nov 5, 2025 $ 0.11
+7.71%
$ 92.42 million $ 17.95 million
Nov 4, 2025 $ 0.102
-6.97%
$ 85.8 million $ 14.98 million
Nov 3, 2025 $ 0.109
-7.26%
$ 92.23 million $ 14.89 million
Nov 2, 2025 $ 0.118
-5.14%
$ 99.68 million $ 11.84 million
Nov 1, 2025 $ 0.124
-2.18%
$ 104.78 million $ 10.82 million
Oct 31, 2025 $ 0.126
-2.62%
$ 107.14 million $ 16.86 million
Oct 30, 2025 $ 0.129
-15.27%
$ 109.27 million $ 24.85 million
Oct 29, 2025 $ 0.152
-7.18%
$ 127.88 million $ 28.1 million
Oct 28, 2025 $ 0.163
-6.86%
$ 137.83 million $ 27.64 million
Oct 27, 2025 $ 0.175
-13.16%
$ 147.51 million $ 34.94 million
Oct 26, 2025 $ 0.202
+2.33%
$ 169.85 million $ 32.43 million
Oct 25, 2025 $ 0.197
+18.19%
$ 165.86 million $ 96.25 million
Oct 24, 2025 $ 0.169
+21.19%
$ 140.34 million $ 38.62 million
Oct 23, 2025 $ 0.137
+5.34%
$ 117.29 million $ 11.37 million
Oct 22, 2025 $ 0.127
-7.02%
$ 98.62 million $ 20.33 million
Oct 21, 2025 $ 0.141
-2.83%
$ 44.49 million $ 19.6 million
Oct 20, 2025 $ 0.145
-0.99%
$ 53.68 million $ 27.43 million
Oct 19, 2025 $ 0.144
+7.95%
$ 43.72 million $ 21.89 million
Oct 18, 2025 $ 0.134
-9.79%
$ 39.92 million $ 22.93 million
Oct 17, 2025 $ 0.146
-11.73%
$ 44.4 million $ 36.43 million
Oct 16, 2025 $ 0.159
+1.45%
$ 48.25 million $ 31.17 million
Oct 15, 2025 $ 0.156
-7.70%
$ 45.59 million $ 26.84 million
Oct 14, 2025 $ 0.165
-9.62%
$ 49.01 million $ 751.37 million
Oct 13, 2025 $ 0.182
+9.88%
$ 53.03 million $ 44.21 million
Oct 12, 2025 $ 0.166
+1.63%
$ 48.18 million $ 108.54 million
Oct 11, 2025 $ 0.163
+9.99%
$ 47.28 million $ 56.33 million
Oct 10, 2025 $ 0.148
-38.09%
$ 42.68 million $ 30.82 million
Oct 9, 2025 $ 0.24
-20.02%
$ 68.92 million $ 76.99 million
Oct 8, 2025 $ 0.3
-9.04%
$ 86.21 million $ 57.93 million
Oct 7, 2025 $ 0.329
-6.43%
$ 98 million $ 168.35 million
Oct 6, 2025 $ 0.352
-5.83%
$ 104.79 million $ 101.64 million
Oct 5, 2025 $ 0.374
+6.68%
$ 110.71 million $ 117.65 million
Oct 4, 2025 $ 0.35
-3.08%
$ 104.32 million $ 74.2 million
Oct 3, 2025 $ 0.356
-6.41%
$ 107.91 million $ 83.26 million