OpenEden Historical Data

EDEN Page 5
Download
Date Close Price change Market cap Trading volume
May 28, 7 PM $ 0.0587
-1.19%
$ 28.12 million $ 13.19 million
May 28, 6 PM $ 0.0594
+1.67%
$ 28.46 million $ 13.68 million
May 28, 5 PM $ 0.0586
+0.70%
$ 28.04 million $ 13.84 million
May 28, 4 PM $ 0.0581
+0.23%
$ 27.85 million $ 13.99 million
May 28, 3 PM $ 0.058
-0.64%
$ 27.78 million $ 13.88 million
May 28, 2 PM $ 0.0584
-0.23%
$ 27.96 million $ 21.1 million
May 28, 1 PM $ 0.0585
-2.02%
$ 28.02 million $ 20.87 million
May 28, 12 PM $ 0.0597
-0.53%
$ 28.6 million $ 20.65 million
May 28, 11 AM $ 0.06
+0.73%
$ 28.75 million $ 20.67 million
May 28, 10 AM $ 0.0596
-0.39%
$ 28.55 million $ 20.58 million
May 28, 9 AM $ 0.0598
+3.62%
$ 28.66 million $ 20.02 million
May 28, 8 AM $ 0.0578
+0.34%
$ 27.66 million $ 19.61 million
May 28, 7 AM $ 0.0576
-2.78%
$ 27.56 million $ 19.33 million
May 28, 6 AM $ 0.0592
-0.93%
$ 28.35 million $ 18.34 million
May 28, 5 AM $ 0.0598
-2.37%
$ 28.62 million $ 17.53 million
May 28, 4 AM $ 0.0612
+1.14%
$ 29.31 million $ 17.35 million
May 28, 3 AM $ 0.0605
-2.83%
$ 28.98 million $ 17.14 million
May 28, 2 AM $ 0.0623
+0.42%
$ 29.82 million $ 16.71 million
May 28, 1 AM $ 0.062
-0.98%
$ 29.7 million $ 16.79 million
May 28, 12 AM $ 0.0626
+0.31%
$ 29.99 million $ 16.87 million
May 27, 11 PM $ 0.0624
-0.64%
$ 29.12 million $ 16.49 million
May 27, 10 PM $ 0.0628
-0.14%
$ 29.31 million $ 16.05 million
May 27, 9 PM $ 0.0629
-3.60%
$ 29.35 million $ 15.77 million
May 27, 8 PM $ 0.0653
-0.32%
$ 30.45 million $ 15.18 million
May 27, 7 PM $ 0.0655
-2.37%
$ 30.55 million $ 15.21 million
May 27, 6 PM $ 0.0671
+2.58%
$ 31.29 million $ 14.85 million
May 27, 5 PM $ 0.0654
+0.17%
$ 30.5 million $ 14.7 million
May 27, 4 PM $ 0.0653
-1.75%
$ 30.45 million $ 14.97 million
May 27, 3 PM $ 0.0664
+1.64%
$ 30.99 million $ 15.22 million
May 27, 2 PM $ 0.0654
+0.44%
$ 30.49 million $ 21.23 million
May 27, 1 PM $ 0.0651
-0.52%
$ 30.36 million $ 22.46 million
May 27, 12 PM $ 0.0654
-0.86%
$ 30.52 million $ 23.95 million
May 27, 11 AM $ 0.066
-1.00%
$ 30.78 million $ 24.42 million
May 27, 10 AM $ 0.0667
+1.91%
$ 31.09 million $ 24.33 million
May 27, 9 AM $ 0.0654
-2.01%
$ 30.51 million $ 24.28 million
May 27, 8 AM $ 0.0668
-0.29%
$ 31.14 million $ 24.22 million
May 27, 7 AM $ 0.067
+2.39%
$ 31.22 million $ 23.64 million
May 27, 6 AM $ 0.0654
+1.08%
$ 30.5 million $ 23.48 million
May 27, 5 AM $ 0.0647
-1.12%
$ 30.17 million $ 23.36 million
May 27, 4 AM $ 0.0654
-2.96%
$ 30.51 million $ 22.89 million
May 27, 3 AM $ 0.0674
-0.28%
$ 31.43 million $ 22.98 million
May 27, 2 AM $ 0.0676
-0.67%
$ 31.52 million $ 23.69 million
May 27, 1 AM $ 0.068
+0.81%
$ 31.73 million $ 23.67 million
May 27, 12 AM $ 0.0675
+3.77%
$ 31.48 million $ 23.69 million
May 26, 11 PM $ 0.065
-0.37%
$ 30.94 million $ 23.53 million
May 26, 10 PM $ 0.0653
+0.00%
$ 31.05 million $ 23.63 million
May 26, 9 PM $ 0.0653
-1.17%
$ 31.05 million $ 23.77 million
May 26, 8 PM $ 0.0661
-0.29%
$ 31.43 million $ 24.2 million
May 26, 7 PM $ 0.0661
-1.96%
$ 31.48 million $ 24.34 million
May 26, 6 PM $ 0.0675
-1.29%
$ 32.11 million $ 24.45 million