OpenEden Historical Data

EDEN Page 5
Download
Date Close Price change Market cap Trading volume
Aug 29, 5 PM $0.0651
-0.88%
$34.07 million $9.99 million
Aug 29, 4 PM $0.0656
+1.25%
$34.37 million $10.87 million
Aug 29, 3 PM $0.0648
-3.98%
$33.95 million $11.53 million
Aug 29, 2 PM $0.0675
+2.54%
$35.36 million $16.61 million
Aug 29, 1 PM $0.0658
+0.03%
$34.48 million $17.15 million
Aug 29, 12 PM $0.0658
-0.59%
$34.47 million $17.67 million
Aug 29, 11 AM $0.0662
-4.53%
$34.67 million $19.07 million
Aug 29, 10 AM $0.0693
-1.89%
$36.32 million $20.43 million
Aug 29, 9 AM $0.0707
-2.70%
$37.02 million $21.38 million
Aug 29, 8 AM $0.0726
+1.77%
$38.04 million $23.25 million
Aug 29, 7 AM $0.0714
+3.22%
$37.38 million $22.84 million
Aug 29, 6 AM $0.0692
+5.55%
$36.22 million $23.09 million
Aug 29, 5 AM $0.0655
+1.32%
$34.32 million $23.95 million
Aug 29, 4 AM $0.0647
+0.00%
$33.87 million $24.85 million
Aug 29, 3 AM $0.0647
-0.87%
$33.87 million $25.47 million
Aug 29, 2 AM $0.0652
+1.07%
$34.16 million $25.84 million
Aug 29, 1 AM $0.0645
-3.11%
$33.8 million $26.08 million
Aug 29, 12 AM $0.0666
-1.89%
$34.89 million $25.96 million
Aug 28, 11 PM $0.0679
+0.12%
$35.56 million $25.94 million
Aug 28, 10 PM $0.0678
+0.61%
$35.52 million $25.81 million
Aug 28, 9 PM $0.0674
-1.23%
$35.3 million $25.63 million
Aug 28, 8 PM $0.0682
-2.63%
$35.74 million $25.45 million
Aug 28, 7 PM $0.0701
+0.61%
$36.7 million $24.91 million
Aug 28, 6 PM $0.0697
-0.69%
$36.48 million $25.25 million
Aug 28, 5 PM $0.0701
+3.23%
$36.74 million $24.94 million
Aug 28, 4 PM $0.0679
-5.94%
$35.59 million $23.87 million
Aug 28, 3 PM $0.0722
+4.71%
$37.84 million $23.16 million
Aug 28, 2 PM $0.069
-3.41%
$36.14 million $29.04 million
Aug 28, 1 PM $0.0714
+0.34%
$37.42 million $28.23 million
Aug 28, 12 PM $0.0712
-1.89%
$37.29 million $27.31 million
Aug 28, 11 AM $0.0726
-1.25%
$38.01 million $25.02 million
Aug 28, 10 AM $0.0735
+0.10%
$38.49 million $22.53 million
Aug 28, 9 AM $0.0734
+5.69%
$38.45 million $21.14 million
Aug 28, 8 AM $0.0695
+1.80%
$36.38 million $17.21 million
Aug 28, 7 AM $0.0682
-2.19%
$35.74 million $16.02 million
Aug 28, 6 AM $0.0698
+3.43%
$36.54 million $14.34 million
Aug 28, 5 AM $0.0674
+4.35%
$35.33 million $12.36 million
Aug 28, 4 AM $0.0646
+1.26%
$33.85 million $11.16 million
Aug 28, 3 AM $0.0638
+3.34%
$33.43 million $10.7 million
Aug 28, 2 AM $0.0618
-0.20%
$32.35 million $10.57 million
Aug 28, 1 AM $0.0619
-0.55%
$32.42 million $10.39 million
Aug 28, 12 AM $0.0622
+3.14%
$32.6 million $10.85 million
Aug 27, 11 PM $0.0603
+0.16%
$31.6 million $11.41 million
Aug 27, 10 PM $0.0602
+2.54%
$31.55 million $12.79 million
Aug 27, 9 PM $0.0587
-1.24%
$30.77 million $13.74 million
Aug 27, 8 PM $0.0595
-0.99%
$31.16 million $15.59 million
Aug 27, 7 PM $0.0601
+0.00%
$31.47 million $17.52 million
Aug 27, 6 PM $0.0601
+0.38%
$31.47 million $20.21 million
Aug 27, 5 PM $0.0599
+2.48%
$31.35 million $23.15 million
Aug 27, 4 PM $0.0584
-2.61%
$30.59 million $30.56 million