OpenEden Historical Data

EDEN Page 53
Download
Date Close Price change Market cap Trading volume
May 18, 1 PM $0.0521
-1.07%
$23.06 million $108.72 million
May 18, 12 PM $0.0528
-1.22%
$23.34 million $113.04 million
May 18, 11 AM $0.0534
-1.04%
$23.62 million $115.56 million
May 18, 10 AM $0.0539
-5.53%
$23.86 million $114.07 million
May 18, 9 AM $0.0573
+6.60%
$25.33 million $113.82 million
May 18, 8 AM $0.0537
+5.04%
$23.75 million $108.41 million
May 18, 7 AM $0.0511
-0.90%
$22.61 million $105.43 million
May 18, 6 AM $0.0516
+1.26%
$22.82 million $104 million
May 18, 5 AM $0.0509
-13.12%
$22.53 million $101.96 million
May 18, 4 AM $0.0586
+7.53%
$25.92 million $100.63 million
May 18, 3 AM $0.0545
+8.64%
$24.1 million $94.1 million
May 18, 2 AM $0.0502
-2.75%
$22.2 million $89.62 million
May 18, 1 AM $0.0515
+3.40%
$22.78 million $88.81 million
May 18, 12 AM $0.0498
-0.26%
$22.04 million $86.81 million
May 17, 11 PM $0.05
-3.33%
$22.08 million $85.18 million
May 17, 10 PM $0.0516
-3.00%
$22.8 million $83.87 million
May 17, 9 PM $0.0532
+0.33%
$23.53 million $82.92 million
May 17, 8 PM $0.0531
-2.45%
$23.46 million $81.47 million
May 17, 7 PM $0.0544
-1.52%
$24.06 million $79.16 million
May 17, 6 PM $0.0556
-1.65%
$24.57 million $77.16 million
May 17, 5 PM $0.057
-16.19%
$25.18 million $69.4 million
May 17, 4 PM $0.0683
+6.39%
$30.18 million $54.21 million
May 17, 3 PM $0.0641
+1.36%
$28.34 million $41.13 million
May 17, 2 PM $0.0629
+20.08%
$27.78 million $40.42 million
May 17, 1 PM $0.0522
+12.47%
$23.07 million $23.58 million
May 17, 12 PM $0.0463
+6.74%
$20.48 million $15.22 million
May 17, 11 AM $0.0434
+1.77%
$19.17 million $9.19 million
May 17, 10 AM $0.0427
+1.25%
$18.85 million $8.41 million
May 17, 9 AM $0.0422
+1.34%
$18.63 million $6.54 million
May 17, 8 AM $0.0415
+1.11%
$18.35 million $5.67 million
May 17, 7 AM $0.0411
+2.59%
$18.17 million $7.2 million
May 17, 6 AM $0.0401
-1.11%
$17.72 million $6.71 million
May 17, 5 AM $0.0406
+0.71%
$17.92 million $6.38 million
May 17, 4 AM $0.0403
+2.97%
$17.8 million $5.78 million
May 17, 3 AM $0.0392
+0.37%
$17.3 million $5.4 million
May 17, 2 AM $0.039
-0.05%
$17.23 million $5.17 million
May 17, 1 AM $0.039
+2.08%
$17.24 million $4.98 million
May 17, 12 AM $0.0382
-0.92%
$16.89 million $4.87 million
May 16, 11 PM $0.0386
-0.21%
$17.02 million $4.76 million
May 16, 10 PM $0.0386
-0.24%
$17.06 million $4.58 million
May 16, 9 PM $0.0387
+1.70%
$17.1 million $4.51 million
May 16, 8 PM $0.0381
+1.33%
$16.81 million $4.38 million
May 16, 7 PM $0.0376
+1.14%
$16.59 million $4.35 million
May 16, 6 PM $0.0372
+1.64%
$16.41 million $4.16 million
May 16, 5 PM $0.0366
-0.39%
$16.14 million $4.15 million
May 16, 4 PM $0.0367
-0.26%
$16.21 million $4.12 million
May 16, 3 PM $0.0368
+0.81%
$16.25 million $4.08 million
May 16, 2 PM $0.0365
-0.88%
$16.12 million $5.04 million
May 16, 1 PM $0.0368
+2.45%
$16.26 million $5.05 million
May 16, 12 PM $0.036
-0.56%
$15.87 million $4.89 million