Cap Mercado $2.38T
-3.07%
Volume 24h $197.75B
7.04%
BTC % 53.94%
-0.05%
ETH % 9.41%
-0.53%
Moedas
34.257
+4
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.031358 | $0.031093 | $0.0329 | $0.0329 | $3,351,494 | $5,765,953 |
| Feb-22 2026 | $0.032912 | $0.032752 | $0.035033 | $0.035033 | $3,370,894 | $6,051,537 |
| Feb-21 2026 | $0.035007 | $0.034725 | $0.037174 | $0.035607 | $4,568,176 | $6,436,805 |
| Feb-20 2026 | $0.03602 | $0.034116 | $0.038621 | $0.034116 | $13,162,642 | $6,623,019 |
| Feb-19 2026 | $0.034112 | $0.032022 | $0.034112 | $0.033413 | $3,127,356 | $6,272,213 |
| Feb-18 2026 | $0.033385 | $0.033385 | $0.035225 | $0.034805 | $2,882,158 | $6,138,578 |
| Feb-17 2026 | $0.034749 | $0.034146 | $0.035391 | $0.034673 | $3,311,376 | $6,389,350 |
| Feb-16 2026 | $0.034664 | $0.033248 | $0.034664 | $0.034325 | $4,342,761 | $6,373,713 |
| Feb-15 2026 | $0.034098 | $0.033195 | $0.036296 | $0.034389 | $11,649,200 | $6,269,772 |
| Feb-14 2026 | $0.03467 | $0.033277 | $0.03467 | $0.033578 | $3,704,983 | $6,374,795 |
| Feb-13 2026 | $0.033438 | $0.031178 | $0.033561 | $0.032202 | $3,884,633 | $6,148,255 |
| Feb-12 2026 | $0.03248 | $0.031327 | $0.034319 | $0.033587 | $4,731,996 | $5,972,142 |
| Feb-11 2026 | $0.033302 | $0.030225 | $0.033302 | $0.031224 | $4,657,611 | $6,123,240 |
| Feb-10 2026 | $0.031147 | $0.029919 | $0.03127 | $0.031018 | $2,922,285 | $5,727,147 |
| Feb-09 2026 | $0.031262 | $0.03024 | $0.032603 | $0.032388 | $3,680,174 | $5,748,166 |