OpenEden Historical Data

EDEN Page 10
Download
Date Close Price change Market cap Trading volume
Aug 14, 9 PM $0.0619
+2.46%
$31.41 million $75.44 million
Aug 14, 8 PM $0.0604
-3.90%
$30.65 million $79.46 million
Aug 14, 7 PM $0.0628
+2.04%
$31.9 million $80.56 million
Aug 14, 6 PM $0.0616
+5.43%
$31.26 million $83.71 million
Aug 14, 5 PM $0.0584
-0.35%
$29.79 million $84.78 million
Aug 14, 4 PM $0.0586
-1.20%
$29.89 million $83.32 million
Aug 14, 3 PM $0.0593
+11.40%
$30.26 million $77.31 million
Aug 14, 2 PM $0.0532
-0.53%
$27.16 million $83.53 million
Aug 14, 1 PM $0.0535
-2.33%
$27.31 million $82.89 million
Aug 14, 12 PM $0.0548
-0.45%
$27.96 million $81.45 million
Aug 14, 11 AM $0.0551
-3.53%
$28.08 million $79.61 million
Aug 14, 10 AM $0.0571
-3.45%
$29.11 million $78.03 million
Aug 14, 9 AM $0.0591
-3.76%
$30.15 million $76.07 million
Aug 14, 8 AM $0.0614
+2.67%
$31.33 million $74.33 million
Aug 14, 7 AM $0.0598
-5.04%
$30.51 million $71.36 million
Aug 14, 6 AM $0.063
-3.16%
$32.08 million $68.81 million
Aug 14, 5 AM $0.065
-14.04%
$33.13 million $65.89 million
Aug 14, 4 AM $0.0757
-6.00%
$38.54 million $60.12 million
Aug 14, 3 AM $0.0805
+3.62%
$41 million $58.07 million
Aug 14, 2 AM $0.0777
-0.96%
$39.56 million $54.39 million
Aug 14, 1 AM $0.0784
-2.64%
$39.95 million $50.2 million
Aug 14, 12 AM $0.0806
+12.65%
$41.03 million $44.25 million
Aug 13, 11 PM $0.0715
-2.90%
$36.42 million $37.72 million
Aug 13, 10 PM $0.0736
+2.37%
$37.5 million $32.13 million
Aug 13, 9 PM $0.0719
+11.94%
$36.64 million $26.92 million
Aug 13, 8 PM $0.0643
+1.59%
$32.73 million $19.79 million
Aug 13, 7 PM $0.0633
+7.10%
$32.22 million $16.04 million
Aug 13, 6 PM $0.0591
+13.26%
$30.08 million $10.25 million
Aug 13, 5 PM $0.0522
+4.84%
$26.17 million $6.66 million
Aug 13, 4 PM $0.0498
+0.13%
$24.97 million $5.23 million
Aug 13, 3 PM $0.0497
+2.69%
$24.94 million $4.78 million
Aug 13, 2 PM $0.0484
+0.56%
$24.28 million $5.33 million
Aug 13, 1 PM $0.0481
-0.12%
$24.15 million $5.06 million
Aug 13, 12 PM $0.0482
-0.19%
$24.18 million $4.87 million
Aug 13, 11 AM $0.0483
+2.00%
$24.22 million $4.54 million
Aug 13, 10 AM $0.0473
+0.69%
$23.75 million $4.09 million
Aug 13, 9 AM $0.047
+2.18%
$23.58 million $3.85 million
Aug 13, 8 AM $0.046
-0.22%
$23.08 million $3.76 million
Aug 13, 7 AM $0.0461
-2.89%
$23.13 million $3.68 million
Aug 13, 6 AM $0.0475
+0.57%
$23.82 million $3.47 million
Aug 13, 5 AM $0.0472
+1.21%
$23.68 million $3.24 million
Aug 13, 4 AM $0.0466
+3.11%
$23.4 million $2.55 million
Aug 13, 3 AM $0.0452
+0.89%
$22.69 million $2.37 million
Aug 13, 2 AM $0.0448
-0.74%
$22.49 million $2.4 million
Aug 13, 1 AM $0.0452
-0.45%
$22.66 million $2.43 million
Aug 13, 12 AM $0.0454
-0.35%
$22.76 million $2.44 million
Aug 12, 11 PM $0.0455
-0.26%
$22.84 million $2.37 million
Aug 12, 10 PM $0.0456
+0.60%
$22.9 million $2.33 million
Aug 12, 9 PM $0.0454
+0.68%
$22.77 million $2.28 million
Aug 12, 8 PM $0.0451
+0.14%
$22.61 million $2.12 million