OpenEden Historical Data

EDEN Page 19
Download
Date Close Price change Market cap Trading volume
Jul 27, 9 AM $0.0443
+0.49%
$22.22 million $1.9 million
Jul 27, 8 AM $0.0441
+2.74%
$22.11 million $1.57 million
Jul 27, 7 AM $0.043
+1.57%
$21.52 million $1.19 million
Jul 27, 6 AM $0.0423
-0.77%
$21.19 million $1.11 million
Jul 27, 5 AM $0.0426
-0.25%
$21.36 million $1.09 million
Jul 27, 4 AM $0.0427
-1.09%
$21.41 million $1.13 million
Jul 27, 3 AM $0.0432
+0.62%
$21.65 million $1.11 million
Jul 27, 2 AM $0.0429
+0.27%
$21.51 million $1.04 million
Jul 27, 1 AM $0.0428
+0.73%
$21.46 million $964,943
Jul 27, 12 AM $0.0425
+0.25%
$21.3 million $923,775
Jul 26, 11 PM $0.0424
-0.01%
$21.25 million $896,613
Jul 26, 10 PM $0.0424
+0.75%
$21.25 million $891,042
Jul 26, 9 PM $0.0421
+0.78%
$21.09 million $893,939
Jul 26, 8 PM $0.0418
+0.15%
$20.93 million $886,311
Jul 26, 7 PM $0.0417
-0.37%
$20.9 million $873,433
Jul 26, 6 PM $0.0419
-0.92%
$20.98 million $880,731
Jul 26, 5 PM $0.0422
+0.35%
$21.17 million $856,037
Jul 26, 4 PM $0.0421
-0.34%
$21.1 million $847,710
Jul 26, 3 PM $0.0422
+0.99%
$21.17 million $831,441
Jul 26, 2 PM $0.0418
-0.02%
$20.96 million $936,095
Jul 26, 1 PM $0.0418
-0.31%
$20.97 million $921,602
Jul 26, 12 PM $0.042
+0.10%
$21.03 million $1.01 million
Jul 26, 11 AM $0.0419
-0.59%
$21.01 million $994,973
Jul 26, 10 AM $0.0422
+0.40%
$21.14 million $975,172
Jul 26, 9 AM $0.042
-0.25%
$21.05 million $992,582
Jul 26, 8 AM $0.0421
+0.56%
$21.1 million $1.02 million
Jul 26, 7 AM $0.0419
-0.01%
$20.99 million $1.03 million
Jul 26, 6 AM $0.0419
-0.32%
$20.95 million $1.04 million
Jul 26, 5 AM $0.042
-0.26%
$21.02 million $1.03 million
Jul 26, 4 AM $0.0421
+0.52%
$21.08 million $971,632
Jul 26, 3 AM $0.0419
-0.17%
$20.97 million $973,866
Jul 26, 2 AM $0.042
-0.29%
$21 million $982,580
Jul 26, 1 AM $0.0421
+0.07%
$21.06 million $984,762
Jul 26, 12 AM $0.0421
+0.07%
$21.05 million $982,766
Jul 25, 11 PM $0.042
+0.08%
$21.03 million $981,110
Jul 25, 10 PM $0.042
-0.57%
$21.02 million $962,079
Jul 25, 9 PM $0.0423
+0.20%
$21.14 million $932,694
Jul 25, 8 PM $0.0422
-0.25%
$21.09 million $949,304
Jul 25, 7 PM $0.0423
+0.12%
$21.15 million $1.15 million
Jul 25, 6 PM $0.0422
-0.08%
$21.12 million $1.13 million
Jul 25, 5 PM $0.0423
-0.36%
$21.14 million $1.13 million
Jul 25, 4 PM $0.0424
+0.23%
$21.22 million $1.16 million
Jul 25, 3 PM $0.0423
+0.37%
$21.17 million $1.19 million
Jul 25, 2 PM $0.0422
-0.68%
$21.09 million $1.39 million
Jul 25, 1 PM $0.0424
-0.67%
$21.23 million $1.42 million
Jul 25, 12 PM $0.0427
+1.09%
$21.38 million $1.37 million
Jul 25, 11 AM $0.0423
-0.77%
$21.15 million $1.38 million
Jul 25, 10 AM $0.0426
+0.12%
$21.31 million $1.38 million
Jul 25, 9 AM $0.0425
+1.49%
$21.29 million $1.35 million
Jul 25, 8 AM $0.0419
+1.12%
$20.97 million $1.31 million