Рыночная кепка $2.23T
1.34%
Объем 24h $54.40B
9.75%
BTC % 58.7772%
0.12%
ETH % 9.32368%
1.07%
Монеты
34.665
Биржи
204
Онлайн
OpenEden (EDEN) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен OpenEden (EDEN) в Доллар США. В таблице представлены 257 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.0397 | $0.0393 | $0.0418 | $0.0418 | $1,233,566 | $14,344,938 |
| Jun-12 2026 | $0.0417 | $0.0416 | $0.0454 | $0.0427 | $3,526,343 | $15,067,605 |
| Jun-11 2026 | $0.0427 | $0.0385 | $0.0434 | $0.0385 | $2,771,069 | $15,428,938 |
| Jun-10 2026 | $0.0384 | $0.0377 | $0.0427 | $0.0427 | $1,284,230 | $14,446,136 |
| Jun-09 2026 | $0.0426 | $0.0403 | $0.0437 | $0.0416 | $2,440,526 | $16,026,182 |
| Jun-08 2026 | $0.0415 | $0.0415 | $0.0498 | $0.0498 | $4,798,810 | $15,609,767 |
| Jun-07 2026 | $0.0499 | $0.0438 | $0.0585 | $0.0459 | $17,233,467 | $18,769,334 |
| Jun-06 2026 | $0.0454 | $0.038 | $0.0499 | $0.0415 | $6,140,556 | $17,076,708 |
| Jun-05 2026 | $0.0413 | $0.0391 | $0.0472 | $0.0462 | $2,496,575 | $7,593,831 |
| Jun-04 2026 | $0.0461 | $0.0427 | $0.0487 | $0.0487 | $4,252,249 | $8,476,407 |
| Jun-03 2026 | $0.0485 | $0.0423 | $0.0568 | $0.0423 | $11,581,502 | $8,917,695 |
| Jun-02 2026 | $0.0422 | $0.0413 | $0.0484 | $0.047 | $2,324,958 | $7,759,314 |
| Jun-01 2026 | $0.0469 | $0.0464 | $0.0525 | $0.0519 | $2,572,252 | $8,623,503 |
| May-31 2026 | $0.0517 | $0.0515 | $0.0575 | $0.0557 | $2,996,903 | $9,506,079 |
| May-30 2026 | $0.0556 | $0.0514 | $0.0568 | $0.053 | $4,892,740 | $10,223,172 |