Cap Mercado $3.47T
-0.52%
Volume 24h $369.56B
-29.26%
BTC % 55%
-0.61%
ETH % 10.98%
0.63%
Moedas
33.669
+8
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OpenEden (EDEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.09663 | $0.096478 | $0.104358 | $0.104358 | $19,554,529 | $17,767,508 |
| Nov-13 2025 | $0.101778 | $0.098338 | $0.122708 | $0.114305 | $27,373,543 | $18,713,945 |
| Nov-12 2025 | $0.118328 | $0.107707 | $0.118328 | $0.107707 | $21,542,724 | $21,756,987 |
| Nov-11 2025 | $0.109549 | $0.107981 | $0.12697 | $0.125929 | $21,288,262 | $20,142,846 |
| Nov-10 2025 | $0.131094 | $0.117801 | $0.131094 | $0.121252 | $37,541,141 | $24,104,430 |
| Nov-09 2025 | $0.11872 | $0.103973 | $0.122177 | $0.106421 | $27,639,906 | $21,829,145 |
| Nov-08 2025 | $0.106489 | $0.105174 | $0.116416 | $0.116416 | $13,659,261 | $19,580,146 |
| Nov-07 2025 | $0.11591 | $0.104904 | $0.118211 | $0.10615 | $20,374,603 | $21,312,428 |
| Nov-06 2025 | $0.105949 | $0.105949 | $0.117903 | $0.110116 | $20,377,994 | $19,480,973 |
| Nov-05 2025 | $0.109631 | $0.098915 | $0.112724 | $0.102012 | $19,478,881 | $20,158,007 |
| Nov-04 2025 | $0.100978 | $0.098697 | $0.11027 | $0.10897 | $20,663,168 | $18,566,924 |
| Nov-03 2025 | $0.106416 | $0.105541 | $0.117632 | $0.117632 | $19,078,713 | $19,566,838 |
| Nov-02 2025 | $0.118735 | $0.114969 | $0.123857 | $0.123318 | $15,545,559 | $21,831,873 |
| Nov-01 2025 | $0.12442 | $0.123252 | $0.132167 | $0.12773 | $14,470,773 | $22,877,108 |
| Oct-31 2025 | $0.12616 | $0.119631 | $0.130951 | $0.129026 | $22,220,109 | $23,197,178 |