OpenEden Historical Data

EDEN Page 47
Download
Date Close Price change Market cap Trading volume
May 30, 8 PM $0.0557
+0.62%
$26.78 million $15.35 million
May 30, 7 PM $0.0553
+0.07%
$26.61 million $15.33 million
May 30, 6 PM $0.0553
-0.46%
$26.6 million $15.18 million
May 30, 5 PM $0.0556
+1.12%
$26.73 million $14.79 million
May 30, 4 PM $0.0549
-1.04%
$26.43 million $14.69 million
May 30, 3 PM $0.0555
+2.16%
$26.71 million $14.52 million
May 30, 2 PM $0.0543
+1.60%
$26.15 million $19.15 million
May 30, 1 PM $0.0535
+0.94%
$25.73 million $19.59 million
May 30, 12 PM $0.0531
+0.96%
$25.53 million $18.82 million
May 30, 11 AM $0.0526
+1.25%
$25.28 million $18.49 million
May 30, 10 AM $0.0519
+0.06%
$24.97 million $18.24 million
May 30, 9 AM $0.0519
-0.68%
$24.95 million $17.9 million
May 30, 8 AM $0.0522
-0.78%
$25.13 million $19.02 million
May 30, 7 AM $0.0526
-1.96%
$25.32 million $18.89 million
May 30, 6 AM $0.0537
-0.39%
$25.83 million $19.04 million
May 30, 5 AM $0.0539
-4.93%
$25.91 million $18.86 million
May 30, 4 AM $0.0566
+8.77%
$27.25 million $17.7 million
May 30, 3 AM $0.0521
-1.69%
$25.05 million $14.04 million
May 30, 2 AM $0.053
+1.32%
$25.49 million $14.8 million
May 30, 1 AM $0.0523
-0.15%
$25.15 million $15.87 million
May 30, 12 AM $0.0524
-1.09%
$25.19 million $16.52 million
May 29, 11 PM $0.0529
+0.05%
$25.38 million $16.66 million
May 29, 10 PM $0.0529
+0.57%
$25.36 million $16.95 million
May 29, 9 PM $0.0526
-2.58%
$25.22 million $17.03 million
May 29, 8 PM $0.054
-0.49%
$25.89 million $16.46 million
May 29, 7 PM $0.0543
-0.84%
$26.02 million $16.34 million
May 29, 6 PM $0.0547
-1.61%
$26.24 million $16.18 million
May 29, 5 PM $0.0556
-1.04%
$26.67 million $16.14 million
May 29, 4 PM $0.0562
-0.18%
$26.94 million $16 million
May 29, 3 PM $0.0563
+1.18%
$26.99 million $15.84 million
May 29, 2 PM $0.0557
+1.76%
$26.68 million $21.47 million
May 29, 1 PM $0.0547
+0.50%
$26.22 million $20.19 million
May 29, 12 PM $0.0544
+0.46%
$26.09 million $20.17 million
May 29, 11 AM $0.0542
-2.06%
$25.97 million $19.49 million
May 29, 10 AM $0.0553
-1.50%
$26.51 million $19.17 million
May 29, 9 AM $0.0562
+1.01%
$26.92 million $19.23 million
May 29, 8 AM $0.0556
-0.94%
$26.65 million $17.93 million
May 29, 7 AM $0.0561
-1.72%
$26.9 million $18.09 million
May 29, 6 AM $0.0571
+1.74%
$27.37 million $18.81 million
May 29, 5 AM $0.0561
-2.15%
$26.9 million $19.33 million
May 29, 4 AM $0.0573
+2.07%
$27.48 million $19.52 million
May 29, 3 AM $0.0562
+1.87%
$26.92 million $19.34 million
May 29, 2 AM $0.0551
-10.50%
$26.43 million $18.27 million
May 29, 1 AM $0.0616
-2.20%
$29.53 million $16.86 million
May 29, 12 AM $0.0631
+4.01%
$30.23 million $14.6 million
May 28, 11 PM $0.0606
-0.03%
$29.03 million $13.83 million
May 28, 10 PM $0.0606
+1.89%
$29.04 million $13.12 million
May 28, 9 PM $0.0595
+0.76%
$28.51 million $12.71 million
May 28, 8 PM $0.0591
+0.61%
$28.29 million $13.23 million
May 28, 7 PM $0.0587
-1.19%
$28.12 million $13.19 million