OpenEden Historical Data

EDEN Page 54
Download
Date Close Price change Market cap Trading volume
May 16, 12 PM $0.036
-0.56%
$15.87 million $4.89 million
May 16, 11 AM $0.0362
+1.50%
$15.96 million $4.83 million
May 16, 10 AM $0.0356
+0.33%
$15.73 million $4.7 million
May 16, 9 AM $0.0355
-1.50%
$15.68 million $4.52 million
May 16, 8 AM $0.0362
-5.86%
$15.98 million $3.91 million
May 16, 7 AM $0.0384
+3.63%
$16.95 million $1.11 million
May 16, 6 AM $0.037
+0.33%
$16.35 million $867,094
May 16, 5 AM $0.0369
+0.34%
$16.3 million $803,381
May 16, 4 AM $0.0368
-0.93%
$16.25 million $825,150
May 16, 3 AM $0.0371
-0.23%
$16.4 million $819,055
May 16, 2 AM $0.0372
-0.02%
$16.44 million $838,578
May 16, 1 AM $0.0372
-0.32%
$16.44 million $852,520
May 16, 12 AM $0.0374
+0.55%
$16.49 million $857,344
May 15, 11 PM $0.0372
-0.61%
$16.4 million $865,248
May 15, 10 PM $0.0374
-0.03%
$16.51 million $867,794
May 15, 9 PM $0.0374
+0.08%
$16.51 million $880,350
May 15, 8 PM $0.0374
-0.13%
$16.49 million $872,281
May 15, 7 PM $0.0374
-0.23%
$16.52 million $875,443
May 15, 6 PM $0.0375
+0.20%
$16.55 million $876,902
May 15, 5 PM $0.0374
+0.65%
$16.52 million $868,311
May 15, 4 PM $0.0372
+0.68%
$16.41 million $924,386
May 15, 3 PM $0.0369
+0.04%
$16.3 million $939,367
May 15, 2 PM $0.0369
-0.07%
$16.3 million $1.11 million
May 15, 1 PM $0.0369
-4.75%
$16.31 million $1.06 million
May 15, 12 PM $0.0388
-0.88%
$17.12 million $992,917
May 15, 11 AM $0.0391
-0.38%
$17.27 million $986,179
May 15, 10 AM $0.0393
+0.86%
$17.34 million $975,929
May 15, 9 AM $0.0389
-0.49%
$17.19 million $965,480
May 15, 8 AM $0.0391
-0.98%
$17.27 million $942,101
May 15, 7 AM $0.0395
+0.97%
$17.44 million $951,135
May 15, 6 AM $0.0391
-0.09%
$17.28 million $941,730
May 15, 5 AM $0.0392
-2.71%
$17.29 million $906,367
May 15, 4 AM $0.0403
-0.69%
$17.77 million $868,507
May 15, 3 AM $0.0406
+0.81%
$17.91 million $911,921
May 15, 2 AM $0.0402
+1.01%
$17.76 million $929,648
May 15, 1 AM $0.0398
-0.11%
$17.59 million $916,338
May 15, 12 AM $0.0399
+0.50%
$17.61 million $911,835
May 14, 11 PM $0.0397
-1.31%
$17.39 million $896,696
May 14, 10 PM $0.0402
-0.47%
$17.62 million $885,289
May 14, 9 PM $0.0404
-0.28%
$17.7 million $892,834
May 14, 8 PM $0.0405
-0.26%
$17.75 million $919,056
May 14, 7 PM $0.0406
-0.50%
$17.8 million $913,372
May 14, 6 PM $0.0408
-0.16%
$17.89 million $896,587
May 14, 5 PM $0.0409
+0.71%
$17.92 million $898,376
May 14, 4 PM $0.0406
-0.56%
$17.79 million $858,419
May 14, 3 PM $0.0408
+0.98%
$17.89 million $897,917
May 14, 2 PM $0.0404
+2.66%
$17.72 million $1.07 million
May 14, 1 PM $0.0394
+0.51%
$17.26 million $1.1 million
May 14, 12 PM $0.0392
+0.51%
$17.17 million $1.11 million
May 14, 11 AM $0.039
-0.29%
$17.08 million $1.16 million