OpenEden Historical Data

EDEN Page 50
Download
Date Close Price change Market cap Trading volume
May 24, 4 PM $0.103
+2.81%
$47.88 million $57.68 million
May 24, 3 PM $0.1
+15.15%
$46.64 million $48.12 million
May 24, 2 PM $0.0868
-2.92%
$40.51 million $50.87 million
May 24, 1 PM $0.0895
-2.15%
$41.76 million $50.75 million
May 24, 12 PM $0.0915
+0.49%
$42.68 million $53.25 million
May 24, 11 AM $0.0911
+1.01%
$42.5 million $55.84 million
May 24, 10 AM $0.0902
-1.40%
$42.08 million $59.61 million
May 24, 9 AM $0.0916
-1.00%
$42.71 million $63.19 million
May 24, 8 AM $0.0925
+4.42%
$43.13 million $63.12 million
May 24, 7 AM $0.0885
-2.70%
$41.3 million $62 million
May 24, 6 AM $0.0909
-1.59%
$42.42 million $64.3 million
May 24, 5 AM $0.0923
+0.51%
$43.06 million $67.79 million
May 24, 4 AM $0.0918
-3.28%
$42.84 million $80.4 million
May 24, 3 AM $0.0949
-1.68%
$44.28 million $88.92 million
May 24, 2 AM $0.0965
-2.21%
$45.03 million $92.13 million
May 24, 1 AM $0.0987
-3.33%
$46.05 million $96.88 million
May 24, 12 AM $0.102
+3.97%
$47.63 million $96.99 million
May 23, 11 PM $0.0982
+1.07%
$46.45 million $97.15 million
May 23, 10 PM $0.0972
-2.54%
$45.95 million $97.39 million
May 23, 9 PM $0.0997
-4.66%
$47.15 million $99.47 million
May 23, 8 PM $0.105
+5.25%
$49.43 million $102.06 million
May 23, 7 PM $0.0993
+0.18%
$46.97 million $105.58 million
May 23, 6 PM $0.099
+5.89%
$46.82 million $116.76 million
May 23, 5 PM $0.0935
-2.42%
$44.22 million $116.66 million
May 23, 4 PM $0.0959
-4.08%
$45.35 million $120.49 million
May 23, 3 PM $0.1
-2.07%
$47.27 million $126.82 million
May 23, 2 PM $0.102
-2.53%
$48.26 million $162.06 million
May 23, 1 PM $0.105
-0.14%
$49.54 million $166.34 million
May 23, 12 PM $0.105
+1.17%
$49.61 million $174.65 million
May 23, 11 AM $0.104
-6.13%
$49.1 million $178.34 million
May 23, 10 AM $0.111
+14.16%
$52.32 million $186.02 million
May 23, 9 AM $0.0969
+1.59%
$45.82 million $191.42 million
May 23, 8 AM $0.0954
+2.50%
$45.1 million $196.01 million
May 23, 7 AM $0.0931
-5.85%
$44 million $200.94 million
May 23, 6 AM $0.0988
+2.29%
$46.72 million $206.27 million
May 23, 5 AM $0.0964
+2.28%
$45.6 million $219.89 million
May 23, 4 AM $0.0943
-17.49%
$44.61 million $204.55 million
May 23, 3 AM $0.114
-7.26%
$54.07 million $195.63 million
May 23, 2 AM $0.123
+9.84%
$58.24 million $193.36 million
May 23, 1 AM $0.112
+1.10%
$53.02 million $184.39 million
May 23, 12 AM $0.111
-1.88%
$52.52 million $183.37 million
May 22, 11 PM $0.113
+0.02%
$53.44 million $182.14 million
May 22, 10 PM $0.113
-2.48%
$53.51 million $181.04 million
May 22, 9 PM $0.116
+2.07%
$54.91 million $178.59 million
May 22, 8 PM $0.114
+3.04%
$53.8 million $173.39 million
May 22, 7 PM $0.111
-18.41%
$52.21 million $170.09 million
May 22, 6 PM $0.136
-2.68%
$63.99 million $159.61 million
May 22, 5 PM $0.139
+0.99%
$65.74 million $157.92 million
May 22, 4 PM $0.138
-6.49%
$65.03 million $155.27 million
May 22, 3 PM $0.147
-2.31%
$69.54 million $150.28 million