OpenEden Historical Data

EDEN Page 3
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $0.075
-16.17%
$35.29 million $29.77 million
May 24, 2026 $0.0895
-8.84%
$41.84 million $60.33 million
May 23, 2026 $0.0982
-13.22%
$46.31 million $97.15 million
May 22, 2026 $0.113
-7.29%
$53.29 million $182.14 million
May 21, 2026 $0.122
+1.52%
$53.83 million $100.03 million
May 20, 2026 $0.12
+45.50%
$52.59 million $138.74 million
May 19, 2026 $0.0827
+68.54%
$35.48 million $95.11 million
May 18, 2026 $0.0491
-1.81%
$21.68 million $39.08 million
May 17, 2026 $0.05
+29.53%
$21.99 million $85.18 million
May 16, 2026 $0.0386
+3.79%
$17 million $4.76 million
May 15, 2026 $0.0372
-6.35%
$16.4 million $865,248
May 14, 2026 $0.0397
+2.30%
$17.39 million $896,696
May 13, 2026 $0.0388
-5.85%
$16.97 million $1.23 million
May 12, 2026 $0.0412
-2.23%
$18.01 million $3.02 million
May 11, 2026 $0.0421
-0.74%
$18.34 million $1.6 million
May 10, 2026 $0.0425
+1.59%
$18.48 million $1.55 million
May 9, 2026 $0.0418
+1.38%
$18.17 million $3.15 million
May 8, 2026 $0.0412
+2.25%
$17.95 million $2.31 million
May 7, 2026 $0.0403
+9.69%
$17.56 million $2.61 million
May 6, 2026 $0.0368
-1.69%
$15.98 million $1.1 million
May 5, 2026 $0.0374
-1.08%
$16.26 million $734,654
May 4, 2026 $0.0378
+0.20%
$16.44 million $920,225
May 3, 2026 $0.0377
+1.16%
$16.41 million $1.04 million
May 2, 2026 $0.0373
+3.64%
$16.22 million $902,881
May 1, 2026 $0.036
+4.30%
$15.64 million $1.06 million
Apr 30, 2026 $0.0345
+0.33%
$14.99 million $807,721
Apr 29, 2026 $0.0344
-3.59%
$15.02 million $837,756
Apr 28, 2026 $0.0357
+0.80%
$15.58 million $853,516
Apr 27, 2026 $0.0354
-3.26%
$15.45 million $933,730
Apr 26, 2026 $0.0366
-1.45%
$15.98 million $894,953
Apr 25, 2026 $0.0371
-3.84%
$16.16 million $1.48 million
Apr 24, 2026 $0.0386
+4.14%
$16.81 million $3.11 million
Apr 23, 2026 $0.0371
+4.98%
$16.06 million $3.24 million
Apr 22, 2026 $0.0353
-1.99%
$15.33 million $1.59 million
Apr 21, 2026 $0.036
+5.69%
$15.73 million $2.41 million
Apr 20, 2026 $0.0341
+6.22%
$14.89 million $1.3 million
Apr 19, 2026 $0.0321
-7.95%
$14.03 million $1.01 million
Apr 18, 2026 $0.0348
-3.45%
$15.23 million $2.05 million
Apr 17, 2026 $0.0361
+1.47%
$15.77 million $1.38 million
Apr 16, 2026 $0.0356
+3.44%
$15.56 million $1.85 million
Apr 15, 2026 $0.0344
+1.76%
$15.02 million $2.95 million
Apr 14, 2026 $0.0338
+5.51%
$14.71 million $3.76 million
Apr 13, 2026 $0.0321
+6.89%
$13.96 million $1.29 million
Apr 12, 2026 $0.03
-5.63%
$13.07 million $1.34 million
Apr 11, 2026 $0.0318
+1.73%
$13.87 million $1.65 million
Apr 10, 2026 $0.0312
+0.60%
$13.62 million $1.07 million
Apr 9, 2026 $0.031
-0.24%
$13.53 million $1.08 million
Apr 8, 2026 $0.0311
-1.61%
$13.54 million $1.22 million
Apr 7, 2026 $0.0316
+0.88%
$13.77 million $1.65 million
Apr 6, 2026 $0.0314
+1.87%
$13.65 million $2.03 million