Market Cap $2.79T
-0.01%
Volume 24h $192.72B
-25.98%
BTC % 55.81%
0.09%
ETH % 10.06%
0.19%
Coins
34.531
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.036742 | $0.036499 | $0.038403 | $0.03835 | $2,381,324 | $6,755,867 |
| Apr-24 2026 | $0.038417 | $0.036266 | $0.039473 | $0.036897 | $4,472,670 | $7,063,822 |
| Apr-23 2026 | $0.036639 | $0.035026 | $0.037935 | $0.035026 | $4,371,245 | $6,736,841 |
| Apr-22 2026 | $0.035438 | $0.035438 | $0.037363 | $0.036451 | $2,602,109 | $6,516,074 |
| Apr-21 2026 | $0.035646 | $0.034018 | $0.035772 | $0.034018 | $3,201,253 | $6,554,410 |
| Apr-20 2026 | $0.034015 | $0.032014 | $0.03421 | $0.032168 | $1,894,406 | $6,254,437 |
| Apr-19 2026 | $0.031781 | $0.031781 | $0.034632 | $0.034632 | $1,389,848 | $5,843,714 |
| Apr-18 2026 | $0.035091 | $0.034423 | $0.037933 | $0.035948 | $3,171,916 | $6,452,280 |
| Apr-17 2026 | $0.036047 | $0.034558 | $0.036195 | $0.035274 | $1,985,750 | $6,628,015 |
| Apr-16 2026 | $0.035783 | $0.034384 | $0.035783 | $0.034384 | $2,517,470 | $6,579,525 |
| Apr-15 2026 | $0.03448 | $0.033695 | $0.035304 | $0.033695 | $4,167,624 | $6,339,986 |
| Apr-14 2026 | $0.033468 | $0.031524 | $0.034762 | $0.032197 | $5,150,115 | $6,153,894 |
| Apr-13 2026 | $0.032438 | $0.030058 | $0.032438 | $0.030058 | $1,867,145 | $5,964,491 |
| Apr-12 2026 | $0.030239 | $0.030239 | $0.032221 | $0.03195 | $1,902,678 | $5,560,171 |
| Apr-11 2026 | $0.031835 | $0.030673 | $0.032542 | $0.031369 | $2,331,406 | $5,853,680 |