Cap Mercado $2.10T
-3.29%
Volumen 24h $167.40B
25.49%
BTC % 58.1741%
0.64%
ETH % 9.06785%
-6.16%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de OpenEden (EDEN), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de OpenEden (EDEN) en Dólar USD. Esta tabla muestra 248 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0461 | $0.0427 | $0.0487 | $0.0487 | $4,252,249 | $8,476,407 |
| Jun-03 2026 | $0.0485 | $0.0423 | $0.0568 | $0.0423 | $11,581,502 | $8,917,695 |
| Jun-02 2026 | $0.0422 | $0.0413 | $0.0484 | $0.047 | $2,324,958 | $7,759,314 |
| Jun-01 2026 | $0.0469 | $0.0464 | $0.0525 | $0.0519 | $2,572,252 | $8,623,503 |
| May-31 2026 | $0.0517 | $0.0515 | $0.0575 | $0.0557 | $2,996,903 | $9,506,079 |
| May-30 2026 | $0.0556 | $0.0514 | $0.0568 | $0.053 | $4,892,740 | $10,223,172 |
| May-29 2026 | $0.0526 | $0.0523 | $0.0636 | $0.0607 | $6,196,192 | $9,671,562 |
| May-28 2026 | $0.0606 | $0.0575 | $0.062799 | $0.0627 | $5,227,059 | $11,142,522 |
| May-27 2026 | $0.0626 | $0.0626 | $0.068 | $0.065199 | $5,324,065 | $11,510,262 |
| May-26 2026 | $0.0658 | $0.0651 | $0.0754 | $0.0754 | $8,289,049 | $12,098,646 |
| May-25 2026 | $0.0744 | $0.0744 | $0.0911 | $0.0902 | $10,314,832 | $13,679,928 |
| May-24 2026 | $0.0893 | $0.0861 | $0.1051 | $0.0984 | $17,826,416 | $16,419,591 |
| May-23 2026 | $0.0975 | $0.0883 | $0.1226 | $0.1131 | $40,805,161 | $17,927,325 |
| May-22 2026 | $0.115828 | $0.115828 | $0.152966 | $0.117882 | $264,645,785 | $21,297,433 |
| May-21 2026 | $0.122659 | $0.114912 | $0.129083 | $0.121158 | $172,365,406 | $22,553,378 |