시가총액 $4.03T
1.08%
볼륨 24시간 $172.73B
BTC % 55.15%
-0.19%
ETH % 11.83%
0.16%
코인
33.517
+1
거래소
885
마지막 업데이트
3 의사록 전에
OpenEden (EDEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.170387 | $0.138635 | $0.170475 | $0.13955 | $47,673,827 | $31,329,193 |
| Oct-23 2025 | $0.137487 | $0.131306 | $0.139036 | $0.131306 | $16,112,369 | $25,279,796 |
| Oct-22 2025 | $0.129045 | $0.12792 | $0.143331 | $0.138447 | $25,366,413 | $23,727,637 |
| Oct-21 2025 | $0.138354 | $0.134744 | $0.156813 | $0.144996 | $25,765,735 | $25,439,220 |
| Oct-20 2025 | $0.144423 | $0.141657 | $0.155967 | $0.145023 | $34,873,861 | $26,555,087 |
| Oct-19 2025 | $0.144605 | $0.127001 | $0.14496 | $0.133017 | $31,236,750 | $26,588,588 |
| Oct-18 2025 | $0.133335 | $0.133335 | $0.152733 | $0.152733 | $29,314,536 | $24,516,337 |
| Oct-17 2025 | $0.14483 | $0.143917 | $0.176768 | $0.167803 | $43,201,644 | $26,629,942 |
| Oct-16 2025 | $0.158512 | $0.155532 | $0.179078 | $0.155532 | $36,116,694 | $29,145,688 |
| Oct-15 2025 | $0.156793 | $0.155573 | $0.173828 | $0.168891 | $31,238,831 | $28,829,580 |
| Oct-14 2025 | $0.168764 | $0.15022 | $0.17994 | $0.17994 | $796,822,739 | $31,030,721 |
| Oct-13 2025 | $0.181716 | $0.163125 | $0.184959 | $0.164927 | $98,638,832 | $33,412,171 |
| Oct-12 2025 | $0.166463 | $0.154519 | $0.177013 | $0.16531 | $116,970,113 | $30,607,657 |
| Oct-11 2025 | $0.156223 | $0.132444 | $0.156223 | $0.151066 | $66,148,504 | $28,724,839 |
| Oct-10 2025 | $0.153262 | $0.145202 | $0.24502 | $0.240259 | $65,847,503 | $28,180,435 |