Cap Mercado $3.50T
0.42%
Volume 24h $294.92B
-3.28%
BTC % 55.02%
0.9%
ETH % 11.46%
-0.78%
Moedas
34.046
+10
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.070596 | $0.070596 | $0.073719 | $0.071453 | $5,740,242 | $12,980,547 |
| Jan-13 2026 | $0.072127 | $0.068319 | $0.072127 | $0.068319 | $4,228,473 | $13,262,017 |
| Jan-12 2026 | $0.067924 | $0.067924 | $0.070745 | $0.070376 | $4,459,971 | $12,489,362 |
| Jan-11 2026 | $0.070853 | $0.070853 | $0.07709 | $0.07366 | $9,984,057 | $13,027,795 |
| Jan-10 2026 | $0.072717 | $0.067477 | $0.075344 | $0.068138 | $8,518,079 | $13,370,537 |
| Jan-09 2026 | $0.068692 | $0.067299 | $0.069206 | $0.069206 | $4,145,097 | $12,630,568 |
| Jan-08 2026 | $0.069274 | $0.067364 | $0.072816 | $0.068151 | $8,513,109 | $12,737,454 |
| Jan-07 2026 | $0.068092 | $0.06806 | $0.071249 | $0.071249 | $4,601,915 | $12,520,231 |
| Jan-06 2026 | $0.070798 | $0.06822 | $0.072327 | $0.070059 | $6,345,634 | $13,017,682 |
| Jan-05 2026 | $0.070037 | $0.068116 | $0.070189 | $0.069365 | $5,077,794 | $12,877,718 |
| Jan-04 2026 | $0.069383 | $0.068491 | $0.072251 | $0.072251 | $6,392,459 | $12,757,542 |
| Jan-03 2026 | $0.07171 | $0.06809 | $0.075414 | $0.069739 | $10,765,303 | $13,185,378 |
| Jan-02 2026 | $0.069078 | $0.065088 | $0.069078 | $0.066202 | $5,448,567 | $12,701,450 |
| Jan-01 2026 | $0.066589 | $0.065016 | $0.066622 | $0.065122 | $3,897,323 | $12,243,865 |
| Dec-31 2025 | $0.065356 | $0.063148 | $0.065832 | $0.064669 | $5,644,942 | $12,017,122 |