OpenEden Historical Data

EDEN Page 51
Download
Date Close Price change Market cap Trading volume
May 22, 3 PM $0.147
-2.31%
$69.54 million $150.28 million
May 22, 2 PM $0.151
+2.59%
$71.21 million $190.8 million
May 22, 1 PM $0.147
+7.21%
$69.43 million $188.16 million
May 22, 12 PM $0.137
-5.99%
$64.9 million $174.11 million
May 22, 11 AM $0.146
-13.38%
$69.02 million $171.36 million
May 22, 10 AM $0.169
+12.44%
$79.59 million $161.04 million
May 22, 9 AM $0.15
+11.47%
$70.74 million $140.12 million
May 22, 8 AM $0.134
+6.10%
$63.48 million $127.98 million
May 22, 7 AM $0.127
-10.26%
$59.83 million $120.97 million
May 22, 6 AM $0.141
+10.49%
$66.72 million $114.99 million
May 22, 5 AM $0.128
+4.81%
$60.36 million $89.73 million
May 22, 4 AM $0.122
+1.12%
$57.59 million $90.13 million
May 22, 3 AM $0.121
+0.12%
$56.95 million $92.7 million
May 22, 2 AM $0.121
-1.56%
$56.9 million $94.25 million
May 22, 1 AM $0.123
+1.89%
$57.87 million $99.48 million
May 22, 12 AM $0.12
-1.48%
$56.8 million $99.22 million
May 21, 11 PM $0.122
-0.93%
$53.83 million $100.03 million
May 21, 10 PM $0.123
+1.19%
$54.33 million $100.94 million
May 21, 9 PM $0.122
-2.26%
$53.69 million $104.72 million
May 21, 8 PM $0.125
-2.27%
$54.93 million $108.04 million
May 21, 7 PM $0.127
+4.63%
$56.18 million $111.44 million
May 21, 6 PM $0.122
-1.49%
$53.71 million $127.55 million
May 21, 5 PM $0.124
+4.15%
$54.53 million $129.64 million
May 21, 4 PM $0.119
-7.03%
$52.35 million $136.6 million
May 21, 3 PM $0.128
-0.47%
$56.38 million $147.5 million
May 21, 2 PM $0.129
+5.41%
$56.66 million $191.92 million
May 21, 1 PM $0.122
-6.77%
$53.78 million $185.35 million
May 21, 12 PM $0.131
+11.81%
$57.7 million $182.94 million
May 21, 11 AM $0.117
-2.45%
$51.62 million $171.27 million
May 21, 10 AM $0.12
+1.52%
$52.93 million $171.61 million
May 21, 9 AM $0.118
+1.57%
$52.17 million $168.24 million
May 21, 8 AM $0.117
-1.96%
$51.39 million $168.12 million
May 21, 7 AM $0.119
+1.31%
$52.42 million $166.35 million
May 21, 6 AM $0.117
+0.70%
$51.74 million $161.52 million
May 21, 5 AM $0.117
-4.99%
$51.36 million $155.86 million
May 21, 4 AM $0.123
-1.54%
$54.09 million $157.02 million
May 21, 3 AM $0.125
-2.42%
$54.93 million $155.51 million
May 21, 2 AM $0.128
+4.85%
$56.34 million $155.86 million
May 21, 1 AM $0.122
-0.03%
$53.73 million $145.22 million
May 21, 12 AM $0.122
+1.42%
$53.77 million $143.34 million
May 20, 11 PM $0.12
+1.18%
$52.59 million $138.74 million
May 20, 10 PM $0.119
+0.64%
$51.98 million $136.24 million
May 20, 9 PM $0.118
+0.76%
$51.65 million $131.84 million
May 20, 8 PM $0.117
-0.92%
$51.26 million $130.85 million
May 20, 7 PM $0.118
+23.65%
$51.75 million $125.94 million
May 20, 6 PM $0.0955
-4.22%
$41.77 million $106.17 million
May 20, 5 PM $0.0998
-0.27%
$43.63 million $109.13 million
May 20, 4 PM $0.1
+15.14%
$43.88 million $107.71 million
May 20, 3 PM $0.0871
+3.33%
$38.08 million $97.3 million
May 20, 2 PM $0.0843
+4.99%
$36.85 million $110.11 million