OpenEden Historical Data

EDEN Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0725
+15.29%
$ 63.98 million $ 54.82 million
Dec 15, 2025 $ 0.0624
-2.97%
$ 55.16 million $ 7.79 million
Dec 14, 2025 $ 0.0643
-5.24%
$ 56.38 million $ 1.96 million
Dec 13, 2025 $ 0.068
+3.04%
$ 59.51 million $ 1.84 million
Dec 12, 2025 $ 0.0659
-4.57%
$ 57.82 million $ 2.77 million
Dec 11, 2025 $ 0.0691
-1.64%
$ 60.57 million $ 2.45 million
Dec 10, 2025 $ 0.0703
-5.65%
$ 61.58 million $ 3.18 million
Dec 9, 2025 $ 0.0745
+1.44%
$ 65.28 million $ 2.54 million
Dec 8, 2025 $ 0.0734
+1.61%
$ 64.35 million $ 2.58 million
Dec 7, 2025 $ 0.0722
-8.29%
$ 63.3 million $ 3.87 million
Dec 6, 2025 $ 0.0788
+5.99%
$ 69.03 million $ 3.85 million
Dec 5, 2025 $ 0.0743
-7.93%
$ 65.12 million $ 4.16 million
Dec 4, 2025 $ 0.0807
-2.72%
$ 70.73 million $ 6.49 million
Dec 3, 2025 $ 0.083
+12.91%
$ 72.77 million $ 11.45 million
Dec 2, 2025 $ 0.0735
-0.22%
$ 64.38 million $ 6.07 million
Dec 1, 2025 $ 0.0736
-4.52%
$ 64.52 million $ 7.23 million
Nov 30, 2025 $ 0.0793
+5.12%
$ 67.53 million $ 5.03 million
Nov 29, 2025 $ 0.0754
-3.85%
$ 66.11 million $ 2.72 million
Nov 28, 2025 $ 0.0782
-2.88%
$ 68.72 million $ 4.26 million
Nov 27, 2025 $ 0.0811
+0.96%
$ 70.52 million $ 5.22 million
Nov 26, 2025 $ 0.081
+2.37%
$ 70.3 million $ 4.57 million
Nov 25, 2025 $ 0.0783
-2.47%
$ 69.17 million $ 4.18 million
Nov 24, 2025 $ 0.0803
+5.91%
$ 70.16 million $ 4.72 million
Nov 23, 2025 $ 0.0779
+0.59%
$ 66.32 million $ 3.7 million
Nov 22, 2025 $ 0.0784
-1.51%
$ 67.78 million $ 6.39 million
Nov 21, 2025 $ 0.0775
-6.91%
$ 69.65 million $ 9.32 million
Nov 20, 2025 $ 0.0863
-1.49%
$ 72.85 million $ 7.2 million
Nov 19, 2025 $ 0.0876
-10.99%
$ 76.67 million $ 7.05 million
Nov 18, 2025 $ 0.0985
+8.01%
$ 86.05 million $ 11.53 million
Nov 17, 2025 $ 0.0912
-2.24%
$ 79.73 million $ 5.12 million
Nov 16, 2025 $ 0.0917
-6.18%
$ 81.56 million $ 6.77 million
Nov 15, 2025 $ 0.0972
+0.92%
$ 85.53 million $ 5.98 million
Nov 14, 2025 $ 0.0975
-6.08%
$ 84.26 million $ 11.58 million
Nov 13, 2025 $ 0.101
-13.89%
$ 90.84 million $ 19.66 million
Nov 12, 2025 $ 0.118
+10.26%
$ 102.67 million $ 4.41 million
Nov 11, 2025 $ 0.107
-17.79%
$ 93.49 million $ 13.32 million
Nov 10, 2025 $ 0.13
+8.45%
$ 109.67 million $ 29.23 million
Nov 9, 2025 $ 0.12
+12.13%
$ 101.54 million $ 22.41 million
Nov 8, 2025 $ 0.107
-6.47%
$ 90.2 million $ 16.41 million
Nov 7, 2025 $ 0.114
+7.96%
$ 96.46 million $ 22.14 million
Nov 6, 2025 $ 0.106
-3.51%
$ 89.19 million $ 20.32 million
Nov 5, 2025 $ 0.11
+7.71%
$ 92.42 million $ 17.95 million
Nov 4, 2025 $ 0.102
-6.97%
$ 85.8 million $ 14.98 million
Nov 3, 2025 $ 0.109
-7.26%
$ 92.23 million $ 14.89 million
Nov 2, 2025 $ 0.118
-5.14%
$ 99.68 million $ 11.84 million
Nov 1, 2025 $ 0.124
-2.18%
$ 104.78 million $ 10.82 million
Oct 31, 2025 $ 0.126
-2.62%
$ 107.14 million $ 16.86 million
Oct 30, 2025 $ 0.129
-15.27%
$ 109.27 million $ 24.85 million
Oct 29, 2025 $ 0.152
-7.18%
$ 127.88 million $ 28.1 million
Oct 28, 2025 $ 0.163
-6.86%
$ 137.83 million $ 27.64 million