Cap Mercado $2.76T
-3.17%
Volumen 24h $153.89B
-44.73%
BTC % 56.61%
-0.12%
ETH % 9.52%
-0.42%
Monedas
34.639
+4
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.037316 | $0.036859 | $0.040604 | $0.039867 | $1,348,964 | $6,861,418 |
| May-14 2026 | $0.039986 | $0.038665 | $0.040885 | $0.03925 | $1,326,552 | $7,352,252 |
| May-13 2026 | $0.038814 | $0.03865 | $0.042671 | $0.04118 | $2,015,075 | $7,136,750 |
| May-12 2026 | $0.041296 | $0.040938 | $0.045634 | $0.042185 | $5,576,107 | $7,593,196 |
| May-11 2026 | $0.042238 | $0.040859 | $0.042645 | $0.041999 | $2,051,241 | $7,766,458 |
| May-10 2026 | $0.042631 | $0.040481 | $0.043252 | $0.041309 | $2,331,029 | $7,838,686 |
| May-09 2026 | $0.041934 | $0.040956 | $0.044091 | $0.040956 | $4,754,475 | $7,710,470 |
| May-08 2026 | $0.041331 | $0.038415 | $0.041331 | $0.040045 | $3,285,773 | $7,599,617 |
| May-07 2026 | $0.041217 | $0.035866 | $0.041269 | $0.03669 | $3,708,554 | $7,578,736 |
| May-06 2026 | $0.036503 | $0.036503 | $0.038346 | $0.037334 | $1,527,467 | $6,711,927 |
| May-05 2026 | $0.037391 | $0.036914 | $0.038057 | $0.03789 | $1,033,415 | $6,875,167 |
| May-04 2026 | $0.037807 | $0.037481 | $0.038966 | $0.037481 | $1,313,874 | $6,951,749 |
| May-03 2026 | $0.037625 | $0.037129 | $0.038255 | $0.037211 | $1,493,484 | $6,918,192 |
| May-02 2026 | $0.037337 | $0.035759 | $0.037721 | $0.035988 | $1,297,660 | $6,865,320 |
| May-01 2026 | $0.035975 | $0.034641 | $0.03637 | $0.034646 | $1,495,477 | $6,614,767 |