시가총액 $2.07T
-5.43%
볼륨 24시간 $167.84B
27.03%
BTC % 58.3497%
0.48%
ETH % 8.91596%
-7.64%
코인
34.665
거래소
204
실시간
OpenEden (EDEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OpenEden (EDEN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 249 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.0413 | $0.0391 | $0.0472 | $0.0462 | $2,496,575 | $7,593,831 |
| 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 |