OpenEden Historical Data

EDEN Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 9 PM $ 0.0804
+1.69%
$ 70.34 million $ 9.31 million
Nov 21, 8 PM $ 0.0791
-1.41%
$ 69.28 million $ 9.21 million
Nov 21, 7 PM $ 0.0802
-2.01%
$ 70.21 million $ 9.03 million
Nov 21, 6 PM $ 0.0819
+0.60%
$ 71.61 million $ 9.17 million
Nov 21, 5 PM $ 0.0814
-0.99%
$ 71.19 million $ 9.12 million
Nov 21, 4 PM $ 0.0822
+4.81%
$ 71.88 million $ 9.38 million
Nov 21, 3 PM $ 0.0784
-0.80%
$ 68.54 million $ 9.16 million
Nov 21, 2 PM $ 0.0791
+3.35%
$ 68.99 million $ 9.17 million
Nov 21, 1 PM $ 0.0765
-0.93%
$ 66.96 million $ 9.13 million
Nov 21, 12 PM $ 0.0772
+1.46%
$ 67.5 million $ 9.51 million
Nov 21, 11 AM $ 0.0761
-0.11%
$ 66.53 million $ 9.34 million
Nov 21, 10 AM $ 0.0762
+1.01%
$ 66.6 million $ 9.56 million
Nov 21, 9 AM $ 0.0754
-1.16%
$ 65.93 million $ 9.37 million
Nov 21, 8 AM $ 0.0763
+0.05%
$ 66.71 million $ 8.92 million
Nov 21, 7 AM $ 0.0762
-6.24%
$ 66.67 million $ 8.62 million
Nov 21, 6 AM $ 0.0813
-0.67%
$ 71.11 million $ 7.55 million
Nov 21, 5 AM $ 0.0819
-1.59%
$ 71.6 million $ 7.45 million
Nov 21, 4 AM $ 0.0832
-0.01%
$ 72.75 million $ 7.41 million
Nov 21, 3 AM $ 0.0832
+2.41%
$ 72.76 million $ 7.27 million
Nov 21, 2 AM $ 0.0812
-3.68%
$ 71.06 million $ 7.16 million
Nov 21, 1 AM $ 0.0843
+0.10%
$ 73.77 million $ 7.12 million
Nov 21, 12 AM $ 0.0843
+1.17%
$ 73.7 million $ 7.13 million
Nov 20, 11 PM $ 0.0833
-3.44%
$ 72.85 million $ 7.2 million
Nov 20, 10 PM $ 0.0863
+2.38%
$ 75.44 million $ 7.2 million
Nov 20, 9 PM $ 0.0842
+1.29%
$ 73.7 million $ 7.23 million
Nov 20, 8 PM $ 0.0832
-0.52%
$ 72.75 million $ 7.4 million
Nov 20, 7 PM $ 0.0836
+0.37%
$ 73.06 million $ 7.4 million
Nov 20, 6 PM $ 0.0833
-0.80%
$ 72.86 million $ 7.55 million
Nov 20, 5 PM $ 0.084
-3.16%
$ 73.44 million $ 7.47 million
Nov 20, 4 PM $ 0.0867
-3.88%
$ 75.83 million $ 7.25 million
Nov 20, 3 PM $ 0.0903
+0.08%
$ 78.96 million $ 7.22 million
Nov 20, 2 PM $ 0.0902
+0.54%
$ 78.89 million $ 7.2 million
Nov 20, 1 PM $ 0.0897
-0.39%
$ 78.47 million $ 7.12 million
Nov 20, 12 PM $ 0.0901
+2.07%
$ 78.78 million $ 6.62 million
Nov 20, 11 AM $ 0.0882
+0.23%
$ 77.24 million $ 6.73 million
Nov 20, 10 AM $ 0.088
+0.26%
$ 77 million $ 6.36 million
Nov 20, 9 AM $ 0.0878
-0.45%
$ 76.81 million $ 6.46 million
Nov 20, 8 AM $ 0.0882
-0.99%
$ 77.15 million $ 6.6 million
Nov 20, 7 AM $ 0.0891
+1.23%
$ 77.92 million $ 6.69 million
Nov 20, 6 AM $ 0.088
-0.44%
$ 76.98 million $ 6.89 million
Nov 20, 5 AM $ 0.0884
+0.20%
$ 77.32 million $ 6.88 million
Nov 20, 4 AM $ 0.0882
+0.53%
$ 77.16 million $ 7.14 million
Nov 20, 3 AM $ 0.0878
-0.45%
$ 76.74 million $ 7.16 million
Nov 20, 2 AM $ 0.0882
+0.33%
$ 77.11 million $ 7.14 million
Nov 20, 1 AM $ 0.0879
+0.17%
$ 76.86 million $ 7.12 million
Nov 20, 12 AM $ 0.0877
+0.19%
$ 76.73 million $ 7.05 million
Nov 19, 11 PM $ 0.0876
+0.69%
$ 76.67 million $ 7.05 million
Nov 19, 10 PM $ 0.0869
-0.59%
$ 76.05 million $ 7.04 million
Nov 19, 9 PM $ 0.0875
+2.42%
$ 76.51 million $ 7.02 million
Nov 19, 8 PM $ 0.0854
+1.91%
$ 74.7 million $ 6.89 million