OpenEden Historical Data

EDEN Page 7
Download
Date Close Price change Market cap Trading volume
May 24, 5 PM $ 0.097
-5.51%
$ 45.25 million $ 60.71 million
May 24, 4 PM $ 0.103
+2.81%
$ 47.88 million $ 57.68 million
May 24, 3 PM $ 0.1
+15.15%
$ 46.64 million $ 48.12 million
May 24, 2 PM $ 0.0868
-2.92%
$ 40.51 million $ 50.87 million
May 24, 1 PM $ 0.0895
-2.15%
$ 41.76 million $ 50.75 million
May 24, 12 PM $ 0.0915
+0.49%
$ 42.68 million $ 53.25 million
May 24, 11 AM $ 0.0911
+1.01%
$ 42.5 million $ 55.84 million
May 24, 10 AM $ 0.0902
-1.40%
$ 42.08 million $ 59.61 million
May 24, 9 AM $ 0.0916
-1.00%
$ 42.71 million $ 63.19 million
May 24, 8 AM $ 0.0925
+4.42%
$ 43.13 million $ 63.12 million
May 24, 7 AM $ 0.0885
-2.70%
$ 41.3 million $ 62 million
May 24, 6 AM $ 0.0909
-1.59%
$ 42.42 million $ 64.3 million
May 24, 5 AM $ 0.0923
+0.51%
$ 43.06 million $ 67.79 million
May 24, 4 AM $ 0.0918
-3.28%
$ 42.84 million $ 80.4 million
May 24, 3 AM $ 0.0949
-1.68%
$ 44.28 million $ 88.92 million
May 24, 2 AM $ 0.0965
-2.21%
$ 45.03 million $ 92.13 million
May 24, 1 AM $ 0.0987
-3.33%
$ 46.05 million $ 96.88 million
May 24, 12 AM $ 0.102
+3.97%
$ 47.63 million $ 96.99 million
May 23, 11 PM $ 0.0982
+1.07%
$ 46.45 million $ 97.15 million
May 23, 10 PM $ 0.0972
-2.54%
$ 45.95 million $ 97.39 million
May 23, 9 PM $ 0.0997
-4.66%
$ 47.15 million $ 99.47 million
May 23, 8 PM $ 0.105
+5.25%
$ 49.43 million $ 102.06 million
May 23, 7 PM $ 0.0993
+0.18%
$ 46.97 million $ 105.58 million
May 23, 6 PM $ 0.099
+5.89%
$ 46.82 million $ 116.76 million
May 23, 5 PM $ 0.0935
-2.42%
$ 44.22 million $ 116.66 million
May 23, 4 PM $ 0.0959
-4.08%
$ 45.35 million $ 120.49 million
May 23, 3 PM $ 0.1
-2.07%
$ 47.27 million $ 126.82 million
May 23, 2 PM $ 0.102
-2.53%
$ 48.26 million $ 162.06 million
May 23, 1 PM $ 0.105
-0.14%
$ 49.54 million $ 166.34 million
May 23, 12 PM $ 0.105
+1.17%
$ 49.61 million $ 174.65 million
May 23, 11 AM $ 0.104
-6.13%
$ 49.1 million $ 178.34 million
May 23, 10 AM $ 0.111
+14.16%
$ 52.32 million $ 186.02 million
May 23, 9 AM $ 0.0969
+1.59%
$ 45.82 million $ 191.42 million
May 23, 8 AM $ 0.0954
+2.50%
$ 45.1 million $ 196.01 million
May 23, 7 AM $ 0.0931
-5.85%
$ 44 million $ 200.94 million
May 23, 6 AM $ 0.0988
+2.29%
$ 46.72 million $ 206.27 million
May 23, 5 AM $ 0.0964
+2.28%
$ 45.6 million $ 219.89 million
May 23, 4 AM $ 0.0943
-17.49%
$ 44.61 million $ 204.55 million
May 23, 3 AM $ 0.114
-7.26%
$ 54.07 million $ 195.63 million
May 23, 2 AM $ 0.123
+9.84%
$ 58.24 million $ 193.36 million
May 23, 1 AM $ 0.112
+1.10%
$ 53.02 million $ 184.39 million
May 23, 12 AM $ 0.111
-1.88%
$ 52.52 million $ 183.37 million
May 22, 11 PM $ 0.113
+0.02%
$ 53.44 million $ 182.14 million
May 22, 10 PM $ 0.113
-2.48%
$ 53.51 million $ 181.04 million
May 22, 9 PM $ 0.116
+2.07%
$ 54.91 million $ 178.59 million
May 22, 8 PM $ 0.114
+3.04%
$ 53.8 million $ 173.39 million
May 22, 7 PM $ 0.111
-18.41%
$ 52.21 million $ 170.09 million
May 22, 6 PM $ 0.136
-2.68%
$ 63.99 million $ 159.61 million
May 22, 5 PM $ 0.139
+0.99%
$ 65.74 million $ 157.92 million
May 22, 4 PM $ 0.138
-6.49%
$ 65.03 million $ 155.27 million