OpenEden Historical Data

EDEN Page 79
Download
Date Close Price change Market cap Trading volume
Dec 6, 6 PM $ 0.0798
-1.21%
$ 69.95 million $ 3.54 million
Dec 6, 5 PM $ 0.0808
+2.61%
$ 70.8 million $ 3.46 million
Dec 6, 4 PM $ 0.0787
+0.92%
$ 69 million $ 3.26 million
Dec 6, 3 PM $ 0.0781
+2.36%
$ 68.44 million $ 3.29 million
Dec 6, 2 PM $ 0.0763
+1.03%
$ 66.9 million $ 3.37 million
Dec 6, 1 PM $ 0.0755
+0.04%
$ 66.16 million $ 3.37 million
Dec 6, 12 PM $ 0.0755
-0.71%
$ 66.13 million $ 3.4 million
Dec 6, 11 AM $ 0.076
+0.83%
$ 66.61 million $ 3.35 million
Dec 6, 10 AM $ 0.0754
-0.48%
$ 66.09 million $ 3.36 million
Dec 6, 9 AM $ 0.0758
+1.14%
$ 66.38 million $ 3.44 million
Dec 6, 8 AM $ 0.0749
-0.84%
$ 65.67 million $ 3.58 million
Dec 6, 7 AM $ 0.0756
-0.02%
$ 66.23 million $ 3.74 million
Dec 6, 6 AM $ 0.0756
+0.06%
$ 66.26 million $ 3.82 million
Dec 6, 5 AM $ 0.0756
+0.63%
$ 66.19 million $ 3.8 million
Dec 6, 4 AM $ 0.0751
-0.73%
$ 65.81 million $ 3.82 million
Dec 6, 3 AM $ 0.0757
+1.11%
$ 66.24 million $ 3.93 million
Dec 6, 2 AM $ 0.0748
+0.93%
$ 65.57 million $ 3.95 million
Dec 6, 1 AM $ 0.0741
+0.73%
$ 64.95 million $ 3.98 million
Dec 6, 12 AM $ 0.0736
-0.99%
$ 64.48 million $ 4.12 million
Dec 5, 11 PM $ 0.0743
-0.20%
$ 65.12 million $ 4.16 million
Dec 5, 10 PM $ 0.0745
+1.01%
$ 65.25 million $ 4.18 million
Dec 5, 9 PM $ 0.0737
+1.43%
$ 64.6 million $ 4.17 million
Dec 5, 8 PM $ 0.0727
-0.55%
$ 63.69 million $ 4.05 million
Dec 5, 7 PM $ 0.0731
+0.91%
$ 64.13 million $ 4.01 million
Dec 5, 6 PM $ 0.0724
-2.10%
$ 63.47 million $ 4.05 million
Dec 5, 5 PM $ 0.074
-0.58%
$ 64.88 million $ 4.15 million
Dec 5, 4 PM $ 0.0744
-2.43%
$ 65.21 million $ 4.17 million
Dec 5, 3 PM $ 0.0763
-0.67%
$ 66.84 million $ 4.13 million
Dec 5, 2 PM $ 0.0768
+0.03%
$ 67.28 million $ 4.42 million
Dec 5, 1 PM $ 0.0768
-0.47%
$ 67.26 million $ 4.47 million
Dec 5, 12 PM $ 0.0771
+0.54%
$ 67.58 million $ 4.57 million
Dec 5, 11 AM $ 0.0767
-0.87%
$ 67.22 million $ 4.65 million
Dec 5, 10 AM $ 0.0774
+0.77%
$ 67.78 million $ 4.75 million
Dec 5, 9 AM $ 0.0768
-2.69%
$ 67.3 million $ 4.78 million
Dec 5, 8 AM $ 0.0789
-1.92%
$ 69.17 million $ 4.72 million
Dec 5, 7 AM $ 0.0805
+0.45%
$ 70.53 million $ 4.91 million
Dec 5, 6 AM $ 0.0801
+0.71%
$ 70.21 million $ 5.01 million
Dec 5, 5 AM $ 0.0796
-0.12%
$ 69.72 million $ 5.31 million
Dec 5, 4 AM $ 0.0797
-1.40%
$ 69.8 million $ 5.45 million
Dec 5, 3 AM $ 0.0808
-0.71%
$ 70.78 million $ 5.54 million
Dec 5, 2 AM $ 0.0814
-0.52%
$ 71.29 million $ 6.03 million
Dec 5, 1 AM $ 0.0818
+1.79%
$ 71.66 million $ 6.51 million
Dec 5, 12 AM $ 0.0803
-0.46%
$ 70.42 million $ 6.46 million
Dec 4, 11 PM $ 0.0807
-0.33%
$ 70.73 million $ 6.49 million
Dec 4, 10 PM $ 0.081
+0.78%
$ 70.97 million $ 7.2 million
Dec 4, 9 PM $ 0.0804
-1.20%
$ 70.44 million $ 8.1 million
Dec 4, 8 PM $ 0.0813
-0.07%
$ 71.28 million $ 8.51 million
Dec 4, 7 PM $ 0.0814
-0.60%
$ 71.29 million $ 8.96 million
Dec 4, 6 PM $ 0.0819
-0.20%
$ 71.76 million $ 9.93 million
Dec 4, 5 PM $ 0.082
-0.58%
$ 71.9 million $ 12.49 million