Cap Mercado $3.16T
-0.29%
Volume 24h $121.43B
-32.79%
BTC % 55.3%
0.3%
ETH % 11.13%
-0.71%
Moedas
33.865
+7
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.066274 | $0.062734 | $0.066274 | $0.063372 | $5,323,767 | $12,185,887 |
| Dec-23 2025 | $0.063897 | $0.06203 | $0.066911 | $0.062916 | $7,209,850 | $11,748,902 |
| Dec-22 2025 | $0.063056 | $0.062626 | $0.06502 | $0.063548 | $5,665,915 | $11,594,264 |
| Dec-21 2025 | $0.063814 | $0.062594 | $0.06843 | $0.06558 | $7,864,847 | $11,733,534 |
| Dec-20 2025 | $0.064974 | $0.062624 | $0.065633 | $0.062624 | $13,595,721 | $11,946,788 |
| Dec-19 2025 | $0.063082 | $0.058863 | $0.065887 | $0.059804 | $19,638,694 | $11,598,900 |
| Dec-18 2025 | $0.059335 | $0.059246 | $0.062173 | $0.062173 | $19,774,152 | $10,909,938 |
| Dec-17 2025 | $0.063167 | $0.063118 | $0.071935 | $0.071935 | $29,748,814 | $11,614,560 |
| Dec-16 2025 | $0.073371 | $0.062284 | $0.084146 | $0.062851 | $83,545,073 | $13,490,789 |
| Dec-15 2025 | $0.062506 | $0.061753 | $0.07067 | $0.064222 | $21,958,405 | $11,493,119 |
| Dec-14 2025 | $0.06425 | $0.06425 | $0.068438 | $0.067517 | $13,772,859 | $11,813,824 |
| Dec-13 2025 | $0.068054 | $0.065225 | $0.068519 | $0.066208 | $13,211,944 | $12,513,196 |
| Dec-12 2025 | $0.066475 | $0.065133 | $0.069765 | $0.069198 | $15,237,109 | $12,222,896 |
| Dec-11 2025 | $0.068853 | $0.067088 | $0.070289 | $0.070289 | $13,942,239 | $12,660,102 |
| Dec-10 2025 | $0.071047 | $0.070828 | $0.074385 | $0.074385 | $16,752,482 | $13,063,447 |