OpenEden Historical Data

EDEN Page 52
Download
Date Close Price change Market cap Trading volume
May 20, 2 PM $0.0843
+4.99%
$36.85 million $110.11 million
May 20, 1 PM $0.0804
-0.76%
$35.13 million $103.64 million
May 20, 12 PM $0.081
-0.71%
$35.4 million $103.76 million
May 20, 11 AM $0.0816
+1.33%
$35.66 million $104.03 million
May 20, 10 AM $0.0805
-0.93%
$35.19 million $105.8 million
May 20, 9 AM $0.0812
+2.53%
$35.52 million $106.85 million
May 20, 8 AM $0.0792
+1.75%
$34.64 million $105.09 million
May 20, 7 AM $0.0779
-1.04%
$34.05 million $109.84 million
May 20, 6 AM $0.0786
-0.81%
$34.38 million $114 million
May 20, 5 AM $0.0793
-10.58%
$34.68 million $113.42 million
May 20, 4 AM $0.0888
-1.36%
$38.82 million $110.63 million
May 20, 3 AM $0.09
+13.24%
$39.36 million $108.86 million
May 20, 2 AM $0.0795
-0.21%
$34.75 million $100.61 million
May 20, 1 AM $0.0797
-0.61%
$34.83 million $99.21 million
May 20, 12 AM $0.0802
-3.05%
$35.04 million $96.96 million
May 19, 11 PM $0.0827
-1.99%
$36.25 million $95.11 million
May 19, 10 PM $0.0844
+1.17%
$37 million $94.25 million
May 19, 9 PM $0.0834
+6.30%
$36.56 million $91.9 million
May 19, 8 PM $0.0784
-4.87%
$34.39 million $85.85 million
May 19, 7 PM $0.0824
-7.77%
$36.14 million $82.78 million
May 19, 6 PM $0.0898
+3.48%
$39.39 million $77.53 million
May 19, 5 PM $0.0869
+14.05%
$38.1 million $68.18 million
May 19, 4 PM $0.0762
+17.70%
$33.42 million $56.24 million
May 19, 3 PM $0.0648
+1.44%
$28.4 million $46.45 million
May 19, 2 PM $0.0638
+3.24%
$27.99 million $58.32 million
May 19, 1 PM $0.0618
-4.68%
$27.11 million $55.8 million
May 19, 12 PM $0.0649
-3.35%
$28.45 million $54.84 million
May 19, 11 AM $0.067
+4.78%
$29.39 million $54.33 million
May 19, 10 AM $0.064
-4.65%
$28.05 million $49.39 million
May 19, 9 AM $0.0671
-0.31%
$29.44 million $48.88 million
May 19, 8 AM $0.0675
+5.76%
$29.58 million $48.36 million
May 19, 7 AM $0.0638
+7.73%
$27.98 million $41.78 million
May 19, 6 AM $0.0592
+9.91%
$25.97 million $33.67 million
May 19, 5 AM $0.0539
-2.99%
$23.62 million $31.53 million
May 19, 4 AM $0.0555
+10.68%
$24.35 million $33.35 million
May 19, 3 AM $0.0502
-0.39%
$22 million $34.85 million
May 19, 2 AM $0.0504
-1.07%
$22.08 million $37.1 million
May 19, 1 AM $0.0509
+1.68%
$22.32 million $37.56 million
May 19, 12 AM $0.0501
+2.07%
$21.95 million $38.39 million
May 18, 11 PM $0.0491
+1.29%
$21.7 million $39.08 million
May 18, 10 PM $0.0484
+0.14%
$21.42 million $39.67 million
May 18, 9 PM $0.0483
+0.72%
$21.38 million $40.27 million
May 18, 8 PM $0.048
-1.00%
$21.22 million $41.14 million
May 18, 7 PM $0.0485
+1.86%
$21.44 million $42.87 million
May 18, 6 PM $0.0476
-3.35%
$21.05 million $44.59 million
May 18, 5 PM $0.0492
+3.40%
$21.77 million $50.93 million
May 18, 4 PM $0.0476
-6.52%
$21.06 million $64.21 million
May 18, 3 PM $0.0509
-2.11%
$22.53 million $71.79 million
May 18, 2 PM $0.052
-0.16%
$22.99 million $98.59 million
May 18, 1 PM $0.0521
-1.07%
$23.06 million $108.72 million