Cap Mercado $2.77T
3.57%
Volumen 24h $300.21B
51.84%
BTC % 54.34%
-0.51%
ETH % 10.25%
3.8%
Monedas
34.341
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de OpenEden (EDEN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.039512 | $0.038051 | $0.040678 | $0.038051 | $3,476,224 | $7,265,234 |
| Mar-14 2026 | $0.038346 | $0.038346 | $0.042172 | $0.041267 | $7,440,117 | $7,050,838 |
| Mar-13 2026 | $0.039972 | $0.038337 | $0.040229 | $0.038794 | $3,171,071 | $7,349,716 |
| Mar-12 2026 | $0.038802 | $0.037141 | $0.039764 | $0.037807 | $3,431,357 | $7,134,594 |
| Mar-11 2026 | $0.038585 | $0.036917 | $0.040868 | $0.039374 | $5,946,825 | $7,094,727 |
| Mar-10 2026 | $0.038843 | $0.03675 | $0.044186 | $0.036959 | $16,988,629 | $7,142,176 |
| Mar-09 2026 | $0.037837 | $0.035272 | $0.037837 | $0.036899 | $3,786,753 | $6,957,223 |
| Mar-08 2026 | $0.037781 | $0.034521 | $0.037906 | $0.035443 | $6,652,594 | $6,946,941 |
| Mar-07 2026 | $0.035332 | $0.035332 | $0.041367 | $0.038528 | $14,489,405 | $6,496,584 |
| Mar-06 2026 | $0.039945 | $0.035488 | $0.039945 | $0.035765 | $13,193,467 | $7,344,796 |
| Mar-05 2026 | $0.035637 | $0.033938 | $0.036324 | $0.035025 | $6,274,479 | $6,552,746 |
| Mar-04 2026 | $0.03453 | $0.03181 | $0.03453 | $0.032065 | $2,881,489 | $6,349,096 |
| Mar-03 2026 | $0.032475 | $0.03143 | $0.032529 | $0.031966 | $2,867,335 | $5,971,267 |
| Mar-02 2026 | $0.032233 | $0.031178 | $0.032736 | $0.031684 | $3,072,741 | $5,926,782 |
| Mar-01 2026 | $0.031649 | $0.030982 | $0.033592 | $0.032899 | $3,309,982 | $5,819,363 |