Cap Mercado $2.08T
1.24%
Volumen 24h $83.70B
48.01%
BTC % 57.9136%
-0.17%
ETH % 9.36177%
1.62%
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 272 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-28 2026 | $0.04249 | $0.0421 | $0.04601 | $0.04478 | $1,012,565 | $15,511,991 |
| Jun-27 2026 | $0.04477 | $0.04463 | $0.04906 | $0.04746 | $1,071,328 | $16,344,360 |
| Jun-26 2026 | $0.04707 | $0.04601 | $0.04923 | $0.04769 | $1,861,163 | $17,184,030 |
| Jun-25 2026 | $0.04776 | $0.04376 | $0.04936 | $0.0467 | $4,435,460 | $17,435,931 |
| Jun-24 2026 | $0.0469 | $0.0407 | $0.0469 | $0.0454 | $2,139,341 | $17,118,710 |
| Jun-23 2026 | $0.0451 | $0.045 | $0.0482 | $0.0457 | $2,543,754 | $16,458,883 |
| Jun-22 2026 | $0.0455 | $0.0434 | $0.0467 | $0.0452 | $2,400,664 | $16,603,912 |
| Jun-21 2026 | $0.0454 | $0.0454 | $0.049 | $0.0485 | $2,278,019 | $16,565,844 |
| Jun-20 2026 | $0.0485 | $0.0485 | $0.0537 | $0.0518 | $2,930,886 | $17,694,297 |
| Jun-19 2026 | $0.0517 | $0.049 | $0.057 | $0.0541 | $7,801,851 | $18,846,677 |
| Jun-18 2026 | $0.0539 | $0.0426 | $0.0555 | $0.0432 | $8,300,760 | $19,644,921 |
| Jun-17 2026 | $0.0431 | $0.0429 | $0.0468 | $0.0447 | $3,001,852 | $15,680,150 |
| Jun-16 2026 | $0.0443 | $0.0436 | $0.0483 | $0.0446 | $2,812,647 | $16,063,060 |
| Jun-15 2026 | $0.0445 | $0.044 | $0.0504 | $0.0475 | $7,587,586 | $16,079,647 |
| Jun-14 2026 | $0.048 | $0.0392 | $0.0497 | $0.0396 | $7,008,008 | $17,344,339 |