OpenEden Historical Data

EDEN Page 69
Download
Date Close Price change Market cap Trading volume
Dec 4, 2 AM $ 0.0863
+5.32%
$ 75.66 million $ 12.05 million
Dec 4, 1 AM $ 0.082
-0.29%
$ 71.84 million $ 11.59 million
Dec 4, 12 AM $ 0.0822
-0.91%
$ 72.02 million $ 11.55 million
Dec 3, 11 PM $ 0.083
-1.31%
$ 72.77 million $ 11.45 million
Dec 3, 10 PM $ 0.0841
+1.54%
$ 73.68 million $ 10.96 million
Dec 3, 9 PM $ 0.0828
+1.54%
$ 72.5 million $ 10.44 million
Dec 3, 8 PM $ 0.0816
+0.68%
$ 71.47 million $ 10.13 million
Dec 3, 7 PM $ 0.081
-0.95%
$ 71.07 million $ 9.97 million
Dec 3, 6 PM $ 0.0818
+3.40%
$ 71.7 million $ 9.53 million
Dec 3, 5 PM $ 0.0791
+2.25%
$ 69.34 million $ 6.91 million
Dec 3, 4 PM $ 0.0774
-1.24%
$ 67.81 million $ 6.82 million
Dec 3, 3 PM $ 0.0784
+1.61%
$ 68.71 million $ 6.69 million
Dec 3, 2 PM $ 0.0771
+0.81%
$ 67.67 million $ 6.87 million
Dec 3, 1 PM $ 0.0765
-2.14%
$ 67.09 million $ 6.76 million
Dec 3, 12 PM $ 0.0781
+2.86%
$ 68.28 million $ 6.36 million
Dec 3, 11 AM $ 0.076
-0.64%
$ 66.57 million $ 5.88 million
Dec 3, 10 AM $ 0.0765
+0.16%
$ 67.04 million $ 5.95 million
Dec 3, 9 AM $ 0.0763
+0.54%
$ 66.89 million $ 5.87 million
Dec 3, 8 AM $ 0.0759
+1.16%
$ 66.5 million $ 5.82 million
Dec 3, 7 AM $ 0.0751
+0.21%
$ 65.77 million $ 5.91 million
Dec 3, 6 AM $ 0.0749
+0.34%
$ 65.63 million $ 5.85 million
Dec 3, 5 AM $ 0.0747
-0.55%
$ 65.42 million $ 5.76 million
Dec 3, 4 AM $ 0.0751
+0.27%
$ 65.77 million $ 5.77 million
Dec 3, 3 AM $ 0.0749
+0.41%
$ 65.58 million $ 5.78 million
Dec 3, 2 AM $ 0.0746
+0.74%
$ 65.34 million $ 5.76 million
Dec 3, 1 AM $ 0.074
+0.52%
$ 64.84 million $ 5.93 million
Dec 3, 12 AM $ 0.0736
+0.20%
$ 64.51 million $ 6.03 million
Dec 2, 11 PM $ 0.0735
-1.90%
$ 64.38 million $ 6.07 million
Dec 2, 10 PM $ 0.0749
+1.75%
$ 65.62 million $ 5.98 million
Dec 2, 9 PM $ 0.0736
-0.01%
$ 64.55 million $ 5.69 million
Dec 2, 8 PM $ 0.0736
-1.14%
$ 64.5 million $ 5.69 million
Dec 2, 7 PM $ 0.0745
-0.10%
$ 65.25 million $ 5.44 million
Dec 2, 6 PM $ 0.0745
+0.58%
$ 65.31 million $ 4.91 million
Dec 2, 5 PM $ 0.0741
-0.02%
$ 64.97 million $ 4.99 million
Dec 2, 4 PM $ 0.0741
+0.42%
$ 64.93 million $ 4.96 million
Dec 2, 3 PM $ 0.0738
+2.28%
$ 64.67 million $ 4.98 million
Dec 2, 2 PM $ 0.0722
+2.69%
$ 63.23 million $ 4.77 million
Dec 2, 1 PM $ 0.0703
+1.06%
$ 61.56 million $ 4.61 million
Dec 2, 12 PM $ 0.0695
-0.40%
$ 60.93 million $ 4.72 million
Dec 2, 11 AM $ 0.0698
+0.02%
$ 61.19 million $ 4.88 million
Dec 2, 10 AM $ 0.0698
+0.01%
$ 61.16 million $ 4.92 million
Dec 2, 9 AM $ 0.0698
+0.61%
$ 61.15 million $ 4.89 million
Dec 2, 8 AM $ 0.0693
-0.15%
$ 60.75 million $ 5.09 million
Dec 2, 7 AM $ 0.0694
-1.13%
$ 60.84 million $ 5.12 million
Dec 2, 6 AM $ 0.0702
+0.91%
$ 61.53 million $ 5.26 million
Dec 2, 5 AM $ 0.0696
-0.80%
$ 60.98 million $ 5.53 million
Dec 2, 4 AM $ 0.0702
-1.12%
$ 61.61 million $ 5.53 million
Dec 2, 3 AM $ 0.071
+0.10%
$ 62.17 million $ 5.83 million
Dec 2, 2 AM $ 0.0709
-2.19%
$ 62.1 million $ 6 million
Dec 2, 1 AM $ 0.0725
+0.54%
$ 63.49 million $ 6 million