OpenEden Historical Data

EDEN Page 76
Download
Date Close Price change Market cap Trading volume
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
Nov 19, 7 PM $ 0.0838
-2.82%
$ 73.3 million $ 6.79 million
Nov 19, 6 PM $ 0.0862
-1.52%
$ 75.42 million $ 6.41 million
Nov 19, 5 PM $ 0.0875
-1.83%
$ 76.58 million $ 6.24 million
Nov 19, 4 PM $ 0.0892
-2.12%
$ 78.01 million $ 6.1 million
Nov 19, 3 PM $ 0.0911
-1.21%
$ 79.71 million $ 6.15 million
Nov 19, 2 PM $ 0.0922
-0.57%
$ 80.43 million $ 6.18 million
Nov 19, 1 PM $ 0.0929
-2.29%
$ 81.23 million $ 6.52 million
Nov 19, 12 PM $ 0.095
+2.64%
$ 83.14 million $ 7.22 million
Nov 19, 11 AM $ 0.0926
-0.51%
$ 81 million $ 7.72 million
Nov 19, 10 AM $ 0.0931
-1.02%
$ 81.35 million $ 7.99 million
Nov 19, 9 AM $ 0.094
-0.76%
$ 82.24 million $ 8.2 million
Nov 19, 8 AM $ 0.0947
+0.76%
$ 82.84 million $ 9.3 million
Nov 19, 7 AM $ 0.094
-0.24%
$ 82.24 million $ 10.3 million
Nov 19, 6 AM $ 0.0942
+0.86%
$ 82.44 million $ 10.96 million
Nov 19, 5 AM $ 0.0935
-2.91%
$ 81.75 million $ 11.32 million
Nov 19, 4 AM $ 0.0963
-0.69%
$ 84.19 million $ 11.23 million
Nov 19, 3 AM $ 0.0969
-1.70%
$ 84.79 million $ 11.45 million
Nov 19, 2 AM $ 0.0986
-0.16%
$ 86.33 million $ 11.55 million
Nov 19, 1 AM $ 0.0988
-0.23%
$ 86.39 million $ 11.56 million
Nov 19, 12 AM $ 0.099
+0.62%
$ 86.63 million $ 11.52 million
Nov 18, 11 PM $ 0.0984
-0.12%
$ 86.05 million $ 11.5 million
Nov 18, 10 PM $ 0.0985
+1.65%
$ 86.15 million $ 11.53 million
Nov 18, 9 PM $ 0.0969
-1.25%
$ 84.75 million $ 11.56 million
Nov 18, 8 PM $ 0.0981
-0.22%
$ 85.85 million $ 13.12 million
Nov 18, 7 PM $ 0.0983
+0.46%
$ 86.03 million $ 13.2 million
Nov 18, 6 PM $ 0.0979
+0.10%
$ 85.65 million $ 13.36 million
Nov 18, 5 PM $ 0.0978
+0.49%
$ 85.56 million $ 13.47 million
Nov 18, 4 PM $ 0.0973
-0.36%
$ 85.14 million $ 13.4 million
Nov 18, 3 PM $ 0.0977
+1.47%
$ 85.45 million $ 13.35 million
Nov 18, 2 PM $ 0.0963
-2.28%
$ 84.21 million $ 12.83 million
Nov 18, 1 PM $ 0.0985
+1.92%
$ 86.14 million $ 12.58 million
Nov 18, 12 PM $ 0.0966
-1.98%
$ 84.51 million $ 12.13 million
Nov 18, 11 AM $ 0.0986
-0.05%
$ 86.24 million $ 11.32 million
Nov 18, 10 AM $ 0.0986
+0.54%
$ 86.28 million $ 10.94 million
Nov 18, 9 AM $ 0.0981
+0.50%
$ 85.83 million $ 10.6 million
Nov 18, 8 AM $ 0.0976
+0.11%
$ 85.4 million $ 9.02 million
Nov 18, 7 AM $ 0.0975
+0.67%
$ 85.3 million $ 7.83 million
Nov 18, 6 AM $ 0.0969
+0.26%
$ 84.73 million $ 6.32 million
Nov 18, 5 AM $ 0.0966
+1.96%
$ 84.51 million $ 5.71 million
Nov 18, 4 AM $ 0.0948
+1.53%
$ 82.9 million $ 5.5 million
Nov 18, 3 AM $ 0.0933
+2.12%
$ 81.62 million $ 5.26 million
Nov 18, 2 AM $ 0.0914
+0.01%
$ 79.93 million $ 5.1 million
Nov 18, 1 AM $ 0.0914
-0.20%
$ 79.92 million $ 5.11 million
Nov 18, 12 AM $ 0.0916
+0.43%
$ 80.08 million $ 5.1 million
Nov 17, 11 PM $ 0.0912
+0.33%
$ 79.73 million $ 5.12 million
Nov 17, 10 PM $ 0.0909
+0.83%
$ 79.47 million $ 5.16 million
Nov 17, 9 PM $ 0.0901
-0.42%
$ 78.8 million $ 5.2 million
Nov 17, 8 PM $ 0.0905
+0.89%
$ 79.13 million $ 5.11 million