Cap Mercado $4.03T 1.08%
Volumen 24h $172.73B
BTC % 55.15% -0.19%
ETH % 11.83% 0.16%
Monedas 33.517 +1
Exchanges 885
Ultima actualización 2 Minutos atrás
OpenEden EDEN

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
Oct-24 2025 $0.170387 $0.138635 $0.170475 $0.13955 $47,673,827 $31,329,193
Oct-23 2025 $0.137487 $0.131306 $0.139036 $0.131306 $16,112,369 $25,279,796
Oct-22 2025 $0.129045 $0.12792 $0.143331 $0.138447 $25,366,413 $23,727,637
Oct-21 2025 $0.138354 $0.134744 $0.156813 $0.144996 $25,765,735 $25,439,220
Oct-20 2025 $0.144423 $0.141657 $0.155967 $0.145023 $34,873,861 $26,555,087
Oct-19 2025 $0.144605 $0.127001 $0.14496 $0.133017 $31,236,750 $26,588,588
Oct-18 2025 $0.133335 $0.133335 $0.152733 $0.152733 $29,314,536 $24,516,337
Oct-17 2025 $0.14483 $0.143917 $0.176768 $0.167803 $43,201,644 $26,629,942
Oct-16 2025 $0.158512 $0.155532 $0.179078 $0.155532 $36,116,694 $29,145,688
Oct-15 2025 $0.156793 $0.155573 $0.173828 $0.168891 $31,238,831 $28,829,580
Oct-14 2025 $0.168764 $0.15022 $0.17994 $0.17994 $796,822,739 $31,030,721
Oct-13 2025 $0.181716 $0.163125 $0.184959 $0.164927 $98,638,832 $33,412,171
Oct-12 2025 $0.166463 $0.154519 $0.177013 $0.16531 $116,970,113 $30,607,657
Oct-11 2025 $0.156223 $0.132444 $0.156223 $0.151066 $66,148,504 $28,724,839
Oct-10 2025 $0.153262 $0.145202 $0.24502 $0.240259 $65,847,503 $28,180,435

Análisis de precios históricos y de mercado de OpenEden (EDEN), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 25 días, desde el día 30-09-2025.