OpenEden Historical Data

EDEN Page 46
Download
Date Close Price change Market cap Trading volume
Jun 1, 9 PM $0.0463
-2.76%
$22.28 million $7.29 million
Jun 1, 8 PM $0.0476
-0.43%
$22.91 million $6.91 million
Jun 1, 7 PM $0.0478
-0.49%
$23.01 million $6.78 million
Jun 1, 6 PM $0.048
-0.44%
$23.12 million $6.66 million
Jun 1, 5 PM $0.0482
+1.09%
$23.22 million $6.46 million
Jun 1, 4 PM $0.0477
+0.28%
$22.97 million $6.14 million
Jun 1, 3 PM $0.0476
-0.25%
$22.91 million $6.57 million
Jun 1, 2 PM $0.0477
+0.10%
$22.97 million $10.43 million
Jun 1, 1 PM $0.0476
-1.19%
$22.94 million $10.42 million
Jun 1, 12 PM $0.0483
+0.23%
$23.24 million $10.06 million
Jun 1, 11 AM $0.0481
+0.66%
$23.19 million $9.75 million
Jun 1, 10 AM $0.0478
-1.43%
$23.03 million $9.6 million
Jun 1, 9 AM $0.0485
-0.79%
$23.34 million $9.42 million
Jun 1, 8 AM $0.0489
-0.60%
$23.53 million $9.28 million
Jun 1, 7 AM $0.0492
-2.05%
$23.67 million $9.34 million
Jun 1, 6 AM $0.0502
+1.54%
$24.17 million $9.51 million
Jun 1, 5 AM $0.0494
-2.94%
$23.8 million $8.89 million
Jun 1, 4 AM $0.0509
-0.96%
$24.52 million $8.6 million
Jun 1, 3 AM $0.0514
+0.09%
$24.76 million $9.04 million
Jun 1, 2 AM $0.0514
+1.25%
$24.74 million $8.93 million
Jun 1, 1 AM $0.0507
-2.64%
$24.43 million $8.98 million
Jun 1, 12 AM $0.0521
+0.89%
$25.1 million $8.93 million
May 31, 11 PM $0.0517
-0.68%
$24.9 million $9.66 million
May 31, 10 PM $0.052
+0.44%
$25.06 million $9.64 million
May 31, 9 PM $0.0518
+0.16%
$24.95 million $9.67 million
May 31, 8 PM $0.0517
+0.04%
$24.94 million $10.03 million
May 31, 7 PM $0.0517
-1.29%
$24.93 million $10.08 million
May 31, 6 PM $0.0524
+0.33%
$25.26 million $10.2 million
May 31, 5 PM $0.0522
+0.26%
$25.17 million $10.64 million
May 31, 4 PM $0.0521
-0.51%
$25.11 million $10.87 million
May 31, 3 PM $0.0524
+0.10%
$25.24 million $10.13 million
May 31, 2 PM $0.0524
-0.45%
$25.24 million $16.28 million
May 31, 1 PM $0.0526
-0.46%
$25.35 million $16.25 million
May 31, 12 PM $0.0528
+0.11%
$25.47 million $16.48 million
May 31, 11 AM $0.0528
+0.27%
$25.44 million $16.73 million
May 31, 10 AM $0.0526
+0.58%
$25.37 million $16.9 million
May 31, 9 AM $0.0523
-0.52%
$25.23 million $16.96 million
May 31, 8 AM $0.0526
-1.55%
$25.36 million $16.83 million
May 31, 7 AM $0.0534
-3.04%
$25.76 million $16.73 million
May 31, 6 AM $0.0551
-0.33%
$26.57 million $16.47 million
May 31, 5 AM $0.0553
-0.07%
$26.65 million $16.13 million
May 31, 4 AM $0.0553
+1.28%
$26.68 million $15.87 million
May 31, 3 AM $0.0546
+0.95%
$26.34 million $17.55 million
May 31, 2 AM $0.0541
-2.53%
$26.09 million $17.48 million
May 31, 1 AM $0.0555
-1.47%
$26.77 million $17.21 million
May 31, 12 AM $0.0564
+1.40%
$27.17 million $17.13 million
May 30, 11 PM $0.0556
+0.72%
$26.74 million $15.89 million
May 30, 10 PM $0.0552
-1.18%
$26.54 million $15.73 million
May 30, 9 PM $0.0558
+0.32%
$26.86 million $15.54 million
May 30, 8 PM $0.0557
+0.62%
$26.78 million $15.35 million