Market Cap $3.30T
-2.77%
Volume 24h $255.36B
-15.81%
BTC % 54.62%
-0.14%
ETH % 11.35%
0.08%
Coins
33.766
+7
Exchanges
885
Last update
3 Minutes ago
OpenEden (EDEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.080923 | $0.08024 | $0.086465 | $0.082934 | $19,693,882 | $14,879,432 |
| Dec-03 2025 | $0.083657 | $0.07383 | $0.083657 | $0.073831 | $25,480,606 | $15,382,146 |
| Dec-02 2025 | $0.075031 | $0.069162 | $0.075031 | $0.073168 | $19,031,752 | $13,796,132 |
| Dec-01 2025 | $0.073508 | $0.067969 | $0.073508 | $0.073369 | $20,777,636 | $13,515,941 |
| Nov-30 2025 | $0.078292 | $0.073829 | $0.080808 | $0.075383 | $17,739,014 | $14,395,677 |
| Nov-29 2025 | $0.075146 | $0.07491 | $0.078553 | $0.077988 | $15,138,356 | $13,817,257 |
| Nov-28 2025 | $0.078879 | $0.075609 | $0.08078 | $0.08078 | $17,195,596 | $14,503,545 |
| Nov-27 2025 | $0.08107 | $0.07942 | $0.084164 | $0.079736 | $19,070,687 | $14,906,365 |
| Nov-26 2025 | $0.081176 | $0.078781 | $0.08202 | $0.079283 | $18,177,824 | $14,925,930 |
| Nov-25 2025 | $0.078386 | $0.075135 | $0.080628 | $0.079397 | $16,746,154 | $14,412,914 |
| Nov-24 2025 | $0.080659 | $0.074753 | $0.080662 | $0.075409 | $16,823,744 | $14,830,853 |
| Nov-23 2025 | $0.076952 | $0.075339 | $0.078804 | $0.077363 | $15,643,737 | $14,149,231 |
| Nov-22 2025 | $0.077939 | $0.076113 | $0.085522 | $0.079413 | $16,716,009 | $14,330,741 |
| Nov-21 2025 | $0.077102 | $0.075953 | $0.084676 | $0.083611 | $21,128,968 | $14,176,898 |
| Nov-20 2025 | $0.085685 | $0.082427 | $0.090062 | $0.087094 | $18,845,677 | $15,755,056 |