Cap Mercado $2.58T
3.72%
Volumen 24h $158.81B
41.87%
BTC % 54.2%
0.72%
ETH % 10.08%
1.88%
Monedas
34.460
+3
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.030703 | $0.030515 | $0.03196 | $0.031637 | $2,128,934 | $5,645,480 |
| Apr-04 2026 | $0.03135 | $0.03135 | $0.033865 | $0.033721 | $3,268,771 | $5,764,479 |
| Apr-03 2026 | $0.034324 | $0.032347 | $0.037581 | $0.035951 | $9,339,236 | $6,311,309 |
| Apr-02 2026 | $0.03579 | $0.030685 | $0.03579 | $0.030748 | $14,983,327 | $6,580,829 |
| Apr-01 2026 | $0.030529 | $0.028709 | $0.030529 | $0.029424 | $2,689,798 | $5,613,452 |
| Mar-31 2026 | $0.029446 | $0.028071 | $0.029446 | $0.028897 | $3,885,580 | $5,414,353 |
| Mar-30 2026 | $0.028601 | $0.025964 | $0.029345 | $0.025964 | $4,188,131 | $5,259,049 |
| Mar-29 2026 | $0.026345 | $0.026345 | $0.028403 | $0.02789 | $2,159,901 | $4,844,170 |
| Mar-28 2026 | $0.028026 | $0.027419 | $0.028904 | $0.02843 | $2,624,234 | $5,153,145 |
| Mar-27 2026 | $0.02858 | $0.02858 | $0.030519 | $0.029769 | $2,236,795 | $5,255,069 |
| Mar-26 2026 | $0.029929 | $0.029721 | $0.031038 | $0.030665 | $2,038,278 | $5,503,064 |
| Mar-25 2026 | $0.030778 | $0.030148 | $0.031748 | $0.031691 | $1,566,113 | $5,659,216 |
| Mar-24 2026 | $0.031408 | $0.030887 | $0.033615 | $0.033615 | $2,230,286 | $5,775,153 |
| Mar-23 2026 | $0.034035 | $0.031381 | $0.034035 | $0.032259 | $2,682,610 | $6,258,092 |
| Mar-22 2026 | $0.032178 | $0.031501 | $0.03438 | $0.032177 | $3,525,300 | $5,916,694 |