OpenEden Historical Data

EDEN Page 80
Download
Date Close Price change Market cap Trading volume
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
Dec 4, 4 PM $ 0.0825
+0.56%
$ 72.31 million $ 12.66 million
Dec 4, 3 PM $ 0.0821
+3.46%
$ 71.9 million $ 12.8 million
Dec 4, 2 PM $ 0.0793
-1.89%
$ 69.5 million $ 12.55 million
Dec 4, 1 PM $ 0.0808
-0.21%
$ 70.82 million $ 12.79 million
Dec 4, 12 PM $ 0.081
-0.65%
$ 70.99 million $ 13.06 million
Dec 4, 11 AM $ 0.0815
+1.13%
$ 71.45 million $ 13.54 million
Dec 4, 10 AM $ 0.0806
-0.76%
$ 70.65 million $ 13.45 million
Dec 4, 9 AM $ 0.0812
-1.43%
$ 71.2 million $ 13.39 million
Dec 4, 8 AM $ 0.0824
-1.17%
$ 72.23 million $ 13.38 million
Dec 4, 7 AM $ 0.0834
-0.85%
$ 73.08 million $ 13.08 million
Dec 4, 6 AM $ 0.0841
+1.34%
$ 73.71 million $ 13.04 million
Dec 4, 5 AM $ 0.083
-0.15%
$ 72.67 million $ 12.82 million
Dec 4, 4 AM $ 0.0831
-0.85%
$ 72.85 million $ 12.71 million
Dec 4, 3 AM $ 0.0838
-2.94%
$ 73.47 million $ 12.51 million
Dec 4, 2 AM $ 0.0863
+5.32%
$ 75.66 million $ 12.05 million
Dec 4, 1 AM $ 0.082
-0.29%
$ 71.84 million $ 11.59 million
Dec 4, 12 AM $ 0.0822
-0.91%
$ 72.02 million $ 11.55 million
Dec 3, 11 PM $ 0.083
-1.31%
$ 72.77 million $ 11.45 million
Dec 3, 10 PM $ 0.0841
+1.54%
$ 73.68 million $ 10.96 million
Dec 3, 9 PM $ 0.0828
+1.54%
$ 72.5 million $ 10.44 million
Dec 3, 8 PM $ 0.0816
+0.68%
$ 71.47 million $ 10.13 million
Dec 3, 7 PM $ 0.081
-0.95%
$ 71.07 million $ 9.97 million
Dec 3, 6 PM $ 0.0818
+3.40%
$ 71.7 million $ 9.53 million
Dec 3, 5 PM $ 0.0791
+2.25%
$ 69.34 million $ 6.91 million
Dec 3, 4 PM $ 0.0774
-1.24%
$ 67.81 million $ 6.82 million
Dec 3, 3 PM $ 0.0784
+1.61%
$ 68.71 million $ 6.69 million
Dec 3, 2 PM $ 0.0771
+0.81%
$ 67.67 million $ 6.87 million
Dec 3, 1 PM $ 0.0765
-2.14%
$ 67.09 million $ 6.76 million
Dec 3, 12 PM $ 0.0781
+2.86%
$ 68.28 million $ 6.36 million
Dec 3, 11 AM $ 0.076
-0.64%
$ 66.57 million $ 5.88 million
Dec 3, 10 AM $ 0.0765
+0.16%
$ 67.04 million $ 5.95 million
Dec 3, 9 AM $ 0.0763
+0.54%
$ 66.89 million $ 5.87 million
Dec 3, 8 AM $ 0.0759
+1.16%
$ 66.5 million $ 5.82 million
Dec 3, 7 AM $ 0.0751
+0.21%
$ 65.77 million $ 5.91 million
Dec 3, 6 AM $ 0.0749
+0.34%
$ 65.63 million $ 5.85 million
Dec 3, 5 AM $ 0.0747
-0.55%
$ 65.42 million $ 5.76 million
Dec 3, 4 AM $ 0.0751
+0.27%
$ 65.77 million $ 5.77 million
Dec 3, 3 AM $ 0.0749
+0.41%
$ 65.58 million $ 5.78 million
Dec 3, 2 AM $ 0.0746
+0.74%
$ 65.34 million $ 5.76 million
Dec 3, 1 AM $ 0.074
+0.52%
$ 64.84 million $ 5.93 million
Dec 3, 12 AM $ 0.0736
+0.20%
$ 64.51 million $ 6.03 million
Dec 2, 11 PM $ 0.0735
-1.90%
$ 64.38 million $ 6.07 million
Dec 2, 10 PM $ 0.0749
+1.75%
$ 65.62 million $ 5.98 million
Dec 2, 9 PM $ 0.0736
-0.01%
$ 64.55 million $ 5.69 million
Dec 2, 8 PM $ 0.0736
-1.14%
$ 64.5 million $ 5.69 million
Dec 2, 7 PM $ 0.0745
-0.10%
$ 65.25 million $ 5.44 million
Dec 2, 6 PM $ 0.0745
+0.58%
$ 65.31 million $ 4.91 million
Dec 2, 5 PM $ 0.0741
-0.02%
$ 64.97 million $ 4.99 million