Cap Marché $2.77T
-1.09%
Volume 24h $116.51B
-47.15%
BTC % 56.51%
-0.12%
ETH % 9.53%
-0.73%
Monnaies
34.639
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de OpenEden (EDEN), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.038994 | $0.035288 | $0.039003 | $0.03726 | $7,454,462 | $7,169,907 |
| 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 |