OpenEden Historical Data

EDEN Page 70
Download
Date Close Price change Market cap Trading volume
Dec 2, 1 AM $ 0.0725
+0.54%
$ 63.49 million $ 6 million
Dec 2, 12 AM $ 0.0721
-2.11%
$ 63.28 million $ 6.1 million
Dec 1, 11 PM $ 0.0736
+0.32%
$ 64.52 million $ 7.23 million
Dec 1, 10 PM $ 0.0734
+2.36%
$ 64.31 million $ 7.22 million
Dec 1, 9 PM $ 0.0717
+2.64%
$ 62.83 million $ 7.23 million
Dec 1, 8 PM $ 0.0699
+1.06%
$ 61.21 million $ 7.32 million
Dec 1, 7 PM $ 0.0691
+0.22%
$ 60.49 million $ 7.34 million
Dec 1, 6 PM $ 0.069
+1.62%
$ 60.41 million $ 7.3 million
Dec 1, 5 PM $ 0.0679
-0.61%
$ 59.48 million $ 7.44 million
Dec 1, 4 PM $ 0.0683
+0.85%
$ 59.84 million $ 7.71 million
Dec 1, 3 PM $ 0.0677
-1.51%
$ 59.34 million $ 7.92 million
Dec 1, 2 PM $ 0.0688
+0.25%
$ 60.25 million $ 7.87 million
Dec 1, 1 PM $ 0.0686
-0.57%
$ 60.1 million $ 8.16 million
Dec 1, 12 PM $ 0.069
+0.48%
$ 60.37 million $ 8.21 million
Dec 1, 11 AM $ 0.0687
-2.11%
$ 60.17 million $ 8.01 million
Dec 1, 10 AM $ 0.0701
+0.04%
$ 61.45 million $ 7.94 million
Dec 1, 9 AM $ 0.0701
+0.20%
$ 61.43 million $ 7.94 million
Dec 1, 8 AM $ 0.07
+0.94%
$ 61.54 million $ 7.76 million
Dec 1, 7 AM $ 0.0693
-0.32%
$ 60.71 million $ 7.59 million
Dec 1, 6 AM $ 0.0696
-0.23%
$ 60.93 million $ 7.44 million
Dec 1, 5 AM $ 0.0697
+2.15%
$ 61.06 million $ 7.17 million
Dec 1, 4 AM $ 0.0682
-2.06%
$ 59.79 million $ 7.14 million
Dec 1, 3 AM $ 0.0697
-2.49%
$ 61.03 million $ 6.9 million
Dec 1, 2 AM $ 0.0715
+1.36%
$ 62.59 million $ 6.91 million
Dec 1, 1 AM $ 0.0705
+0.58%
$ 61.75 million $ 6.72 million
Dec 1, 12 AM $ 0.0701
-9.13%
$ 61.77 million $ 6.58 million
Nov 30, 11 PM $ 0.0771
-2.82%
$ 67.53 million $ 5.11 million
Nov 30, 10 PM $ 0.0793
-1.23%
$ 69.22 million $ 5.03 million
Nov 30, 9 PM $ 0.0803
+0.13%
$ 70.36 million $ 4.9 million
Nov 30, 8 PM $ 0.0802
+0.79%
$ 70 million $ 4.72 million
Nov 30, 7 PM $ 0.0796
-0.96%
$ 69.71 million $ 4.62 million
Nov 30, 6 PM $ 0.0804
-0.70%
$ 70.39 million $ 4.53 million
Nov 30, 5 PM $ 0.0809
+2.76%
$ 70.89 million $ 4.31 million
Nov 30, 4 PM $ 0.0788
+0.57%
$ 68.98 million $ 4.04 million
Nov 30, 3 PM $ 0.0783
-0.02%
$ 68.56 million $ 3.55 million
Nov 30, 2 PM $ 0.0782
+0.75%
$ 68.51 million $ 3.52 million
Nov 30, 1 PM $ 0.0776
+2.89%
$ 67.99 million $ 3.18 million
Nov 30, 12 PM $ 0.0754
+1.05%
$ 66.09 million $ 3.01 million
Nov 30, 11 AM $ 0.0747
+0.10%
$ 65.4 million $ 2.96 million
Nov 30, 10 AM $ 0.0746
-0.21%
$ 65.33 million $ 2.97 million
Nov 30, 9 AM $ 0.0747
-1.03%
$ 65.47 million $ 2.94 million
Nov 30, 8 AM $ 0.0755
+0.43%
$ 66.15 million $ 2.89 million
Nov 30, 7 AM $ 0.0752
+0.24%
$ 65.87 million $ 2.94 million
Nov 30, 6 AM $ 0.075
+1.66%
$ 65.71 million $ 2.97 million
Nov 30, 5 AM $ 0.0738
-0.20%
$ 64.64 million $ 3.01 million
Nov 30, 4 AM $ 0.0739
-0.63%
$ 64.77 million $ 2.96 million
Nov 30, 3 AM $ 0.0744
-0.84%
$ 65.18 million $ 2.9 million
Nov 30, 2 AM $ 0.075
-1.98%
$ 65.79 million $ 2.69 million
Nov 30, 1 AM $ 0.0766
+2.32%
$ 67.06 million $ 2.68 million
Nov 30, 12 AM $ 0.0748
-0.86%
$ 65.54 million $ 2.66 million