OpenEden Historical Data

EDEN Page 73
Download
Date Close Price change Market cap Trading volume
Dec 18, 10 PM $ 0.0598
-1.03%
$ 52.01 million $ 8.36 million
Dec 18, 9 PM $ 0.0604
+1.98%
$ 52.57 million $ 8.6 million
Dec 18, 8 PM $ 0.0593
+1.31%
$ 51.55 million $ 8.75 million
Dec 18, 7 PM $ 0.0585
-2.26%
$ 50.88 million $ 8.85 million
Dec 18, 6 PM $ 0.0598
-0.07%
$ 52.06 million $ 8.81 million
Dec 18, 5 PM $ 0.0599
-3.50%
$ 52.09 million $ 8.8 million
Dec 18, 4 PM $ 0.0621
-0.02%
$ 53.98 million $ 8.7 million
Dec 18, 3 PM $ 0.0621
+1.62%
$ 53.99 million $ 9.06 million
Dec 18, 2 PM $ 0.0611
+0.16%
$ 53.13 million $ 10.14 million
Dec 18, 1 PM $ 0.061
+2.46%
$ 53.05 million $ 10.33 million
Dec 18, 12 PM $ 0.0595
-1.28%
$ 51.78 million $ 10.32 million
Dec 18, 11 AM $ 0.0603
-1.26%
$ 52.44 million $ 10.57 million
Dec 18, 10 AM $ 0.0611
+0.86%
$ 53.12 million $ 10.91 million
Dec 18, 9 AM $ 0.0605
+0.57%
$ 52.67 million $ 11.89 million
Dec 18, 8 AM $ 0.0602
+1.23%
$ 52.36 million $ 12.66 million
Dec 18, 7 AM $ 0.0595
-0.76%
$ 51.74 million $ 13.09 million
Dec 18, 6 AM $ 0.0599
-0.19%
$ 52.13 million $ 13.26 million
Dec 18, 5 AM $ 0.06
-1.37%
$ 52.34 million $ 13.52 million
Dec 18, 4 AM $ 0.0609
+0.95%
$ 52.95 million $ 13.99 million
Dec 18, 3 AM $ 0.0603
-1.17%
$ 52.45 million $ 14.41 million
Dec 18, 2 AM $ 0.061
+1.50%
$ 53.04 million $ 14.8 million
Dec 18, 1 AM $ 0.0601
-2.39%
$ 52.3 million $ 15 million
Dec 18, 12 AM $ 0.0616
-2.02%
$ 53.58 million $ 14.97 million
Dec 17, 11 PM $ 0.0629
-0.33%
$ 54.71 million $ 16.31 million
Dec 17, 10 PM $ 0.0631
-0.17%
$ 54.9 million $ 17.77 million
Dec 17, 9 PM $ 0.0632
-1.56%
$ 54.99 million $ 17.98 million
Dec 17, 8 PM $ 0.0642
-1.94%
$ 55.87 million $ 18.57 million
Dec 17, 7 PM $ 0.0655
-0.29%
$ 56.97 million $ 19.2 million
Dec 17, 6 PM $ 0.0657
+0.36%
$ 57.15 million $ 19.81 million
Dec 17, 5 PM $ 0.0654
-0.37%
$ 56.94 million $ 20.38 million
Dec 17, 4 PM $ 0.0657
-1.33%
$ 57.15 million $ 20.85 million
Dec 17, 3 PM $ 0.0665
+0.24%
$ 57.91 million $ 21.42 million
Dec 17, 2 PM $ 0.0664
+0.59%
$ 57.78 million $ 21.53 million
Dec 17, 1 PM $ 0.066
+1.19%
$ 57.44 million $ 22.66 million
Dec 17, 12 PM $ 0.0652
-0.29%
$ 56.76 million $ 24.4 million
Dec 17, 11 AM $ 0.0654
-1.95%
$ 56.92 million $ 31.31 million
Dec 17, 10 AM $ 0.0667
-0.67%
$ 58.06 million $ 34.45 million
Dec 17, 9 AM $ 0.0672
-2.46%
$ 58.51 million $ 36.94 million
Dec 17, 8 AM $ 0.0689
-1.53%
$ 59.99 million $ 39.74 million
Dec 17, 7 AM $ 0.07
+1.67%
$ 60.92 million $ 33.73 million
Dec 17, 6 AM $ 0.0689
-1.17%
$ 59.93 million $ 38.61 million
Dec 17, 5 AM $ 0.0697
-3.56%
$ 60.66 million $ 42.84 million
Dec 17, 4 AM $ 0.0723
+3.85%
$ 62.9 million $ 57.7 million
Dec 17, 3 AM $ 0.0696
+0.63%
$ 60.57 million $ 57.3 million
Dec 17, 2 AM $ 0.0692
-0.02%
$ 60.19 million $ 56.94 million
Dec 17, 1 AM $ 0.0692
-0.10%
$ 60.2 million $ 56.73 million
Dec 17, 12 AM $ 0.0692
-5.01%
$ 60.28 million $ 56.55 million
Dec 16, 11 PM $ 0.0729
+0.49%
$ 63.98 million $ 55.89 million
Dec 16, 10 PM $ 0.0725
+0.94%
$ 63.73 million $ 54.82 million
Dec 16, 9 PM $ 0.0719
+0.97%
$ 63.09 million $ 54.46 million