OpenEden Historical Data

EDEN Page 83
Download
Date Close Price change Market cap Trading volume
Nov 28, 1 PM $ 0.0789
+1.14%
$ 69.03 million $ 4.89 million
Nov 28, 12 PM $ 0.078
-0.32%
$ 68.3 million $ 4.91 million
Nov 28, 11 AM $ 0.0782
-0.82%
$ 68.53 million $ 4.98 million
Nov 28, 10 AM $ 0.0789
+0.43%
$ 69.09 million $ 5.04 million
Nov 28, 9 AM $ 0.0785
+0.51%
$ 68.81 million $ 5.16 million
Nov 28, 8 AM $ 0.0781
+2.14%
$ 68.44 million $ 5.6 million
Nov 28, 7 AM $ 0.0765
-0.31%
$ 66.98 million $ 5.77 million
Nov 28, 6 AM $ 0.0767
-1.54%
$ 67.22 million $ 5.84 million
Nov 28, 5 AM $ 0.0779
-0.56%
$ 68.27 million $ 5.79 million
Nov 28, 4 AM $ 0.0784
+0.61%
$ 68.66 million $ 5.79 million
Nov 28, 3 AM $ 0.0779
+0.30%
$ 68.24 million $ 5.7 million
Nov 28, 2 AM $ 0.0777
-2.27%
$ 68.01 million $ 5.64 million
Nov 28, 1 AM $ 0.0795
-1.64%
$ 69.63 million $ 5.58 million
Nov 28, 12 AM $ 0.0808
+0.39%
$ 70.79 million $ 5.55 million
Nov 27, 11 PM $ 0.0805
-0.77%
$ 70.52 million $ 5.19 million
Nov 27, 10 PM $ 0.0811
-1.18%
$ 70.99 million $ 5.22 million
Nov 27, 9 PM $ 0.0821
-0.74%
$ 71.9 million $ 5.16 million
Nov 27, 8 PM $ 0.0827
-0.52%
$ 72.45 million $ 5.18 million
Nov 27, 7 PM $ 0.0832
+0.35%
$ 72.86 million $ 5.17 million
Nov 27, 6 PM $ 0.0828
-1.45%
$ 72.95 million $ 5.11 million
Nov 27, 5 PM $ 0.084
+3.35%
$ 73.6 million $ 5.08 million
Nov 27, 4 PM $ 0.0813
+0.77%
$ 71.26 million $ 4.98 million
Nov 27, 3 PM $ 0.0807
+0.21%
$ 70.68 million $ 4.89 million
Nov 27, 2 PM $ 0.0805
+0.61%
$ 70.58 million $ 4.95 million
Nov 27, 1 PM $ 0.08
+0.95%
$ 70.15 million $ 5 million
Nov 27, 12 PM $ 0.0792
-1.16%
$ 69.4 million $ 5.09 million
Nov 27, 11 AM $ 0.0801
+0.16%
$ 70.21 million $ 5.16 million
Nov 27, 10 AM $ 0.08
-1.79%
$ 70.05 million $ 5.47 million
Nov 27, 9 AM $ 0.0815
-1.93%
$ 71.36 million $ 5.43 million
Nov 27, 8 AM $ 0.0831
+1.10%
$ 72.6 million $ 4.6 million
Nov 27, 7 AM $ 0.0822
+0.08%
$ 71.98 million $ 4.46 million
Nov 27, 6 AM $ 0.0821
+0.92%
$ 71.92 million $ 4.41 million
Nov 27, 5 AM $ 0.0813
+1.55%
$ 71.25 million $ 4.74 million
Nov 27, 4 AM $ 0.0802
+0.96%
$ 70.22 million $ 4.75 million
Nov 27, 3 AM $ 0.0794
-0.35%
$ 69.64 million $ 4.76 million
Nov 27, 2 AM $ 0.0797
+0.28%
$ 69.69 million $ 4.73 million
Nov 27, 1 AM $ 0.0795
+0.01%
$ 69.5 million $ 4.65 million
Nov 27, 12 AM $ 0.0795
-1.10%
$ 69.49 million $ 4.62 million
Nov 26, 11 PM $ 0.0803
-0.82%
$ 70.3 million $ 4.6 million
Nov 26, 10 PM $ 0.081
-0.18%
$ 70.84 million $ 4.57 million
Nov 26, 9 PM $ 0.0812
+0.38%
$ 70.97 million $ 4.53 million
Nov 26, 8 PM $ 0.0809
-0.72%
$ 70.7 million $ 4.5 million
Nov 26, 7 PM $ 0.0814
-0.96%
$ 71.19 million $ 4.46 million
Nov 26, 6 PM $ 0.0822
+0.91%
$ 71.88 million $ 4.46 million
Nov 26, 5 PM $ 0.0814
+2.81%
$ 71.23 million $ 4.37 million
Nov 26, 4 PM $ 0.0792
+0.98%
$ 69.28 million $ 4.35 million
Nov 26, 3 PM $ 0.0785
-0.74%
$ 68.62 million $ 4.32 million
Nov 26, 2 PM $ 0.079
-1.65%
$ 69.13 million $ 4.22 million
Nov 26, 1 PM $ 0.0803
+1.32%
$ 70.21 million $ 4.27 million
Nov 26, 12 PM $ 0.0793
-0.26%
$ 69.47 million $ 4.25 million