Cap Mercado $2.76T
-3.05%
Volume 24h $332.69B
16.36%
BTC % 54.91%
-0.58%
ETH % 9.83%
0.2%
Moedas
34.191
+7
Trocas
885
Última atualização
2 Minutos 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-03 2026 | $0.040244 | $0.039174 | $0.041762 | $0.041243 | $3,407,853 | $7,399,802 |
| Feb-02 2026 | $0.041481 | $0.040486 | $0.042521 | $0.040486 | $3,439,573 | $7,627,260 |
| Feb-01 2026 | $0.039907 | $0.039907 | $0.043641 | $0.042183 | $2,734,315 | $7,337,829 |
| Jan-31 2026 | $0.041522 | $0.040593 | $0.048041 | $0.048041 | $4,679,185 | $7,634,651 |
| Jan-30 2026 | $0.047809 | $0.04641 | $0.049015 | $0.047892 | $4,809,614 | $8,790,726 |
| Jan-29 2026 | $0.048213 | $0.046585 | $0.051496 | $0.051496 | $5,544,812 | $8,865,062 |
| Jan-28 2026 | $0.051914 | $0.050955 | $0.056027 | $0.055781 | $7,474,811 | $9,545,484 |
| Jan-27 2026 | $0.056097 | $0.054304 | $0.057503 | $0.057131 | $5,274,754 | $10,314,612 |
| Jan-26 2026 | $0.057407 | $0.056628 | $0.059667 | $0.056628 | $4,373,447 | $10,555,503 |
| Jan-25 2026 | $0.056794 | $0.056119 | $0.065941 | $0.062218 | $11,940,318 | $10,442,858 |
| Jan-24 2026 | $0.061666 | $0.056883 | $0.062888 | $0.056883 | $6,800,890 | $11,338,687 |
| Jan-23 2026 | $0.056832 | $0.055963 | $0.059101 | $0.056749 | $3,944,298 | $10,449,864 |
| Jan-22 2026 | $0.056355 | $0.055759 | $0.057709 | $0.057231 | $3,012,342 | $10,362,106 |
| Jan-21 2026 | $0.057824 | $0.054695 | $0.058803 | $0.054695 | $4,199,520 | $10,632,135 |
| Jan-20 2026 | $0.05447 | $0.054252 | $0.05865 | $0.057909 | $4,295,202 | $10,015,571 |