OpenEden Historical Data

EDEN Page 7
Download
Date Close Price change Market cap Trading volume
Aug 21, 1 AM $0.0551
+0.42%
$28.85 million $7.8 million
Aug 21, 12 AM $0.0548
+0.28%
$28.73 million $7.77 million
Aug 20, 11 PM $0.0547
+0.31%
$28.65 million $7.63 million
Aug 20, 10 PM $0.0545
+0.65%
$28.56 million $7.55 million
Aug 20, 9 PM $0.0542
+0.73%
$28.38 million $7.65 million
Aug 20, 8 PM $0.0538
-1.14%
$28.17 million $8.18 million
Aug 20, 7 PM $0.0544
+0.56%
$28.49 million $8.59 million
Aug 20, 6 PM $0.0541
-0.95%
$28.34 million $8.93 million
Aug 20, 5 PM $0.0546
-2.04%
$28.61 million $9.23 million
Aug 20, 4 PM $0.0557
+1.97%
$29.2 million $9.56 million
Aug 20, 3 PM $0.0547
+1.53%
$28.64 million $9.85 million
Aug 20, 2 PM $0.0538
+1.00%
$28.21 million $15.12 million
Aug 20, 1 PM $0.0533
-0.74%
$27.93 million $17.39 million
Aug 20, 12 PM $0.0537
-0.71%
$28.14 million $17.97 million
Aug 20, 11 AM $0.0541
-0.25%
$28.34 million $18.03 million
Aug 20, 10 AM $0.0542
+0.00%
$28.41 million $17.99 million
Aug 20, 9 AM $0.0542
-0.22%
$28.41 million $18.13 million
Aug 20, 8 AM $0.0544
-0.92%
$28.47 million $18.41 million
Aug 20, 7 AM $0.0549
+1.68%
$28.74 million $18.4 million
Aug 20, 6 AM $0.054
-1.32%
$28.26 million $18.35 million
Aug 20, 5 AM $0.0547
-0.94%
$28.64 million $18.4 million
Aug 20, 4 AM $0.0552
-2.19%
$28.91 million $18.45 million
Aug 20, 3 AM $0.0564
-0.52%
$29.56 million $18.5 million
Aug 20, 2 AM $0.0567
+0.26%
$29.71 million $18.75 million
Aug 20, 1 AM $0.0566
+0.85%
$29.64 million $18.73 million
Aug 20, 12 AM $0.0561
+0.11%
$29.39 million $18.74 million
Aug 19, 11 PM $0.056
+0.32%
$29.36 million $18.39 million
Aug 19, 10 PM $0.0559
+3.19%
$29.26 million $18.41 million
Aug 19, 9 PM $0.0541
-2.78%
$28.36 million $18.55 million
Aug 19, 8 PM $0.0557
-4.05%
$29.17 million $17.97 million
Aug 19, 7 PM $0.058
+3.36%
$30.4 million $17.72 million
Aug 19, 6 PM $0.0561
+0.75%
$29.41 million $17.42 million
Aug 19, 5 PM $0.0557
-0.17%
$29.19 million $17.23 million
Aug 19, 4 PM $0.0558
+1.17%
$29.24 million $17.02 million
Aug 19, 3 PM $0.0552
-7.20%
$28.9 million $16.84 million
Aug 19, 2 PM $0.0595
+5.65%
$31.16 million $17.88 million
Aug 19, 1 PM $0.0563
-0.76%
$29.49 million $15.71 million
Aug 19, 12 PM $0.0567
+1.48%
$29.72 million $15.88 million
Aug 19, 11 AM $0.0559
+2.30%
$29.29 million $16.58 million
Aug 19, 10 AM $0.0546
-0.32%
$28.63 million $18.92 million
Aug 19, 9 AM $0.0548
+2.81%
$28.72 million $19.5 million
Aug 19, 8 AM $0.0533
+2.24%
$27.93 million $19.6 million
Aug 19, 7 AM $0.0522
+2.88%
$27.32 million $20.59 million
Aug 19, 6 AM $0.0507
-2.16%
$25.8 million $23.61 million
Aug 19, 5 AM $0.0518
-0.21%
$26.37 million $24.84 million
Aug 19, 4 AM $0.0519
-0.93%
$26.42 million $25.54 million
Aug 19, 3 AM $0.0524
+1.90%
$26.67 million $26.57 million
Aug 19, 2 AM $0.0514
+0.40%
$26.17 million $26.75 million
Aug 19, 1 AM $0.0512
+0.56%
$26.07 million $26.93 million
Aug 19, 12 AM $0.0509
-0.66%
$25.92 million $26.65 million