OpenEden Historical Data

EDEN Page 9
Download
Date Close Price change Market cap Trading volume
May 20, 3 PM $ 0.0871
+3.33%
$ 38.08 million $ 97.3 million
May 20, 2 PM $ 0.0843
+4.99%
$ 36.85 million $ 110.11 million
May 20, 1 PM $ 0.0804
-0.76%
$ 35.13 million $ 103.64 million
May 20, 12 PM $ 0.081
-0.71%
$ 35.4 million $ 103.76 million
May 20, 11 AM $ 0.0816
+1.33%
$ 35.66 million $ 104.03 million
May 20, 10 AM $ 0.0805
-0.93%
$ 35.19 million $ 105.8 million
May 20, 9 AM $ 0.0812
+2.53%
$ 35.52 million $ 106.85 million
May 20, 8 AM $ 0.0792
+1.75%
$ 34.64 million $ 105.09 million
May 20, 7 AM $ 0.0779
-1.04%
$ 34.05 million $ 109.84 million
May 20, 6 AM $ 0.0786
-0.81%
$ 34.38 million $ 114 million
May 20, 5 AM $ 0.0793
-10.58%
$ 34.68 million $ 113.42 million
May 20, 4 AM $ 0.0888
-1.36%
$ 38.82 million $ 110.63 million
May 20, 3 AM $ 0.09
+13.24%
$ 39.36 million $ 108.86 million
May 20, 2 AM $ 0.0795
-0.21%
$ 34.75 million $ 100.61 million
May 20, 1 AM $ 0.0797
-0.61%
$ 34.83 million $ 99.21 million
May 20, 12 AM $ 0.0802
-3.05%
$ 35.04 million $ 96.96 million
May 19, 11 PM $ 0.0827
-1.99%
$ 36.25 million $ 95.11 million
May 19, 10 PM $ 0.0844
+1.17%
$ 37 million $ 94.25 million
May 19, 9 PM $ 0.0834
+6.30%
$ 36.56 million $ 91.9 million
May 19, 8 PM $ 0.0784
-4.87%
$ 34.39 million $ 85.85 million
May 19, 7 PM $ 0.0824
-7.77%
$ 36.14 million $ 82.78 million
May 19, 6 PM $ 0.0898
+3.48%
$ 39.39 million $ 77.53 million
May 19, 5 PM $ 0.0869
+14.05%
$ 38.1 million $ 68.18 million
May 19, 4 PM $ 0.0762
+17.70%
$ 33.42 million $ 56.24 million
May 19, 3 PM $ 0.0648
+1.44%
$ 28.4 million $ 46.45 million
May 19, 2 PM $ 0.0638
+3.24%
$ 27.99 million $ 58.32 million
May 19, 1 PM $ 0.0618
-4.68%
$ 27.11 million $ 55.8 million
May 19, 12 PM $ 0.0649
-3.35%
$ 28.45 million $ 54.84 million
May 19, 11 AM $ 0.067
+4.78%
$ 29.39 million $ 54.33 million
May 19, 10 AM $ 0.064
-4.65%
$ 28.05 million $ 49.39 million
May 19, 9 AM $ 0.0671
-0.31%
$ 29.44 million $ 48.88 million
May 19, 8 AM $ 0.0675
+5.76%
$ 29.58 million $ 48.36 million
May 19, 7 AM $ 0.0638
+7.73%
$ 27.98 million $ 41.78 million
May 19, 6 AM $ 0.0592
+9.91%
$ 25.97 million $ 33.67 million
May 19, 5 AM $ 0.0539
-2.99%
$ 23.62 million $ 31.53 million
May 19, 4 AM $ 0.0555
+10.68%
$ 24.35 million $ 33.35 million
May 19, 3 AM $ 0.0502
-0.39%
$ 22 million $ 34.85 million
May 19, 2 AM $ 0.0504
-1.07%
$ 22.08 million $ 37.1 million
May 19, 1 AM $ 0.0509
+1.68%
$ 22.32 million $ 37.56 million
May 19, 12 AM $ 0.0501
+2.07%
$ 21.95 million $ 38.39 million
May 18, 11 PM $ 0.0491
+1.29%
$ 21.7 million $ 39.08 million
May 18, 10 PM $ 0.0484
+0.14%
$ 21.42 million $ 39.67 million
May 18, 9 PM $ 0.0483
+0.72%
$ 21.38 million $ 40.27 million
May 18, 8 PM $ 0.048
-1.00%
$ 21.22 million $ 41.14 million
May 18, 7 PM $ 0.0485
+1.86%
$ 21.44 million $ 42.87 million
May 18, 6 PM $ 0.0476
-3.35%
$ 21.05 million $ 44.59 million
May 18, 5 PM $ 0.0492
+3.40%
$ 21.77 million $ 50.93 million
May 18, 4 PM $ 0.0476
-6.52%
$ 21.06 million $ 64.21 million
May 18, 3 PM $ 0.0509
-2.11%
$ 22.53 million $ 71.79 million
May 18, 2 PM $ 0.052
-0.16%
$ 22.99 million $ 98.59 million