OpenEden Historical Data

EDEN Page 9
Download
Date Close Price change Market cap Trading volume
Aug 16, 10 PM $0.0443
+0.90%
$22.49 million $5.75 million
Aug 16, 9 PM $0.0439
-1.45%
$22.29 million $5.99 million
Aug 16, 8 PM $0.0445
+1.14%
$22.62 million $6.07 million
Aug 16, 7 PM $0.044
+0.48%
$22.36 million $6.18 million
Aug 16, 6 PM $0.0438
-2.00%
$22.26 million $6.34 million
Aug 16, 5 PM $0.0447
-0.10%
$22.71 million $6.46 million
Aug 16, 4 PM $0.0447
-3.10%
$22.73 million $6.73 million
Aug 16, 3 PM $0.0462
-0.51%
$23.46 million $6.73 million
Aug 16, 2 PM $0.0464
-0.67%
$23.58 million $8.75 million
Aug 16, 1 PM $0.0467
+0.98%
$23.74 million $8.76 million
Aug 16, 12 PM $0.0463
-1.32%
$23.51 million $8.42 million
Aug 16, 11 AM $0.0469
+5.23%
$23.82 million $8.6 million
Aug 16, 10 AM $0.0446
+0.24%
$22.64 million $8.81 million
Aug 16, 9 AM $0.0445
+0.55%
$22.58 million $9.77 million
Aug 16, 8 AM $0.0442
-0.98%
$22.46 million $10.26 million
Aug 16, 7 AM $0.0447
-0.51%
$22.68 million $10.51 million
Aug 16, 6 AM $0.0449
-1.49%
$22.8 million $11.07 million
Aug 16, 5 AM $0.0456
+0.64%
$23.14 million $11.2 million
Aug 16, 4 AM $0.0453
+4.60%
$23 million $11.41 million
Aug 16, 3 AM $0.0433
+0.47%
$21.98 million $11.48 million
Aug 16, 2 AM $0.0431
-0.06%
$21.88 million $11.59 million
Aug 16, 1 AM $0.0431
-0.48%
$21.9 million $11.94 million
Aug 16, 12 AM $0.0433
-0.09%
$22 million $12.17 million
Aug 15, 11 PM $0.0434
-0.26%
$22.02 million $12.78 million
Aug 15, 10 PM $0.0434
-2.47%
$22.06 million $13.18 million
Aug 15, 9 PM $0.0445
-0.48%
$22.62 million $13.43 million
Aug 15, 8 PM $0.0447
+0.03%
$22.73 million $14.38 million
Aug 15, 7 PM $0.0447
+0.10%
$22.72 million $16.17 million
Aug 15, 6 PM $0.0447
-0.62%
$22.7 million $17.15 million
Aug 15, 5 PM $0.045
-1.49%
$22.84 million $18.45 million
Aug 15, 4 PM $0.0456
-3.29%
$23.18 million $20.38 million
Aug 15, 3 PM $0.0472
+0.55%
$23.97 million $25.05 million
Aug 15, 2 PM $0.0469
+0.22%
$23.84 million $39.49 million
Aug 15, 1 PM $0.0468
+1.48%
$23.79 million $39.6 million
Aug 15, 12 PM $0.0461
-2.05%
$23.44 million $40.47 million
Aug 15, 11 AM $0.0471
+3.21%
$23.93 million $41.62 million
Aug 15, 10 AM $0.0456
-5.25%
$23.19 million $41.98 million
Aug 15, 9 AM $0.0482
-3.77%
$24.47 million $42.96 million
Aug 15, 8 AM $0.0501
-1.01%
$25.43 million $43.93 million
Aug 15, 7 AM $0.0506
-5.75%
$25.69 million $45.33 million
Aug 15, 6 AM $0.0537
-1.72%
$27.24 million $47.06 million
Aug 15, 5 AM $0.0546
-0.49%
$27.72 million $49.43 million
Aug 15, 4 AM $0.0549
-2.97%
$27.85 million $54.69 million
Aug 15, 3 AM $0.0565
+1.56%
$28.7 million $56.6 million
Aug 15, 2 AM $0.0557
-6.95%
$28.26 million $58.31 million
Aug 15, 1 AM $0.0598
+2.34%
$30.38 million $61.5 million
Aug 15, 12 AM $0.0585
-1.23%
$29.68 million $65.53 million
Aug 14, 11 PM $0.0592
-0.39%
$30.05 million $68.89 million
Aug 14, 10 PM $0.0594
-3.94%
$30.17 million $72.5 million
Aug 14, 9 PM $0.0619
+2.46%
$31.41 million $75.44 million