OpenEden Historical Data

EDEN Page 94
Download
Date Close Price change Market cap Trading volume
Oct 15, 2 PM $ 0.162
+0.91%
$ 47.06 million $ 30.06 million
Oct 15, 1 PM $ 0.161
+0.83%
$ 46.68 million $ 30.82 million
Oct 15, 12 PM $ 0.159
+0.46%
$ 46.33 million $ 32.43 million
Oct 15, 11 AM $ 0.159
-0.25%
$ 46.12 million $ 32.8 million
Oct 15, 10 AM $ 0.159
-2.51%
$ 46.2 million $ 33.25 million
Oct 15, 9 AM $ 0.163
-1.48%
$ 47.39 million $ 34.6 million
Oct 15, 8 AM $ 0.165
-1.06%
$ 48.08 million $ 101.39 million
Oct 15, 7 AM $ 0.167
+0.67%
$ 48.69 million $ 249.63 million
Oct 15, 6 AM $ 0.166
-2.57%
$ 48.22 million $ 468.59 million
Oct 15, 5 AM $ 0.17
-0.80%
$ 49.54 million $ 623.06 million
Oct 15, 4 AM $ 0.172
+0.68%
$ 50 million $ 250.95 million
Oct 15, 3 AM $ 0.171
-1.55%
$ 49.59 million $ 262.73 million
Oct 15, 2 AM $ 0.173
+0.70%
$ 50.39 million $ 302.9 million
Oct 15, 1 AM $ 0.172
+2.40%
$ 50.04 million $ 747.82 million
Oct 15, 12 AM $ 0.168
-0.25%
$ 48.87 million $ 750.77 million
Oct 14, 11 PM $ 0.168
+2.23%
$ 49.01 million $ 751.22 million
Oct 14, 10 PM $ 0.165
-0.02%
$ 47.88 million $ 751.37 million
Oct 14, 9 PM $ 0.165
-0.62%
$ 47.95 million $ 751.64 million
Oct 14, 8 PM $ 0.166
+0.84%
$ 48.21 million $ 784.97 million
Oct 14, 7 PM $ 0.165
+0.03%
$ 47.85 million $ 753.83 million
Oct 14, 6 PM $ 0.164
+0.43%
$ 47.74 million $ 755.32 million
Oct 14, 5 PM $ 0.164
+0.41%
$ 47.51 million $ 758.26 million
Oct 14, 4 PM $ 0.163
-0.39%
$ 47.39 million $ 761.83 million
Oct 14, 3 PM $ 0.164
+1.22%
$ 47.58 million $ 767.05 million
Oct 14, 2 PM $ 0.162
-0.13%
$ 47.17 million $ 781.39 million
Oct 14, 1 PM $ 0.162
+3.38%
$ 47.02 million $ 788.52 million
Oct 14, 12 PM $ 0.157
+0.22%
$ 45.54 million $ 793.36 million
Oct 14, 11 AM $ 0.156
+0.58%
$ 45.38 million $ 796.62 million
Oct 14, 10 AM $ 0.155
+2.68%
$ 45.38 million $ 798.03 million
Oct 14, 9 AM $ 0.151
-0.97%
$ 44.07 million $ 797.15 million
Oct 14, 8 AM $ 0.153
-1.88%
$ 44.92 million $ 731.23 million
Oct 14, 7 AM $ 0.156
-2.42%
$ 47.13 million $ 579.43 million
Oct 14, 6 AM $ 0.16
+0.10%
$ 46.64 million $ 366.55 million
Oct 14, 5 AM $ 0.159
-1.47%
$ 46.23 million $ 211.81 million
Oct 14, 4 AM $ 0.162
-3.18%
$ 46.86 million $ 152.61 million
Oct 14, 3 AM $ 0.167
-3.29%
$ 48.64 million $ 125.73 million
Oct 14, 2 AM $ 0.173
-2.41%
$ 50.17 million $ 51.13 million
Oct 14, 1 AM $ 0.177
-1.30%
$ 51.44 million $ 47.91 million
Oct 14, 12 AM $ 0.179
-1.68%
$ 52.19 million $ 44.68 million
Oct 13, 11 PM $ 0.182
+1.11%
$ 53.03 million $ 44.21 million
Oct 13, 10 PM $ 0.18
-0.28%
$ 52.52 million $ 43.55 million
Oct 13, 9 PM $ 0.181
+1.40%
$ 52.63 million $ 43.49 million
Oct 13, 8 PM $ 0.179
-0.28%
$ 51.85 million $ 43.09 million
Oct 13, 7 PM $ 0.179
+1.31%
$ 51.91 million $ 41.86 million
Oct 13, 6 PM $ 0.177
+0.54%
$ 51.34 million $ 79.63 million
Oct 13, 5 PM $ 0.176
+1.91%
$ 50.76 million $ 79.25 million
Oct 13, 4 PM $ 0.172
-1.63%
$ 50.09 million $ 74.93 million
Oct 13, 3 PM $ 0.175
-1.62%
$ 50.97 million $ 75.85 million
Oct 13, 2 PM $ 0.178
-1.73%
$ 51.78 million $ 70.57 million
Oct 13, 1 PM $ 0.181
+5.28%
$ 52.66 million $ 70.91 million