OpenEden (EDEN)

Name: OpenEden (EDEN) — price history
Creator: TradeAlmanac
License: https://tradealmanac.com/en/sources

0.0554 $—live · 04/11/2026, 00:51 UTC

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

Daily price history of OpenEden (EDEN): the close, the daily change and trading volume for the selected period. OpenEden (EDEN) trades at 0.0554 $ as of 04/11/2026. Over the last 30 trading sessions (to 03/11/2026) the close ranged from 0.0500 $ to 0.0638 $; against 05/10/2026 it has changed by −8.60 %.

Closes over the last 30 trading sessions

Daily closes, newest first; the change is against the previous close.

Date	Close	Day change
03/11/2026	0.0558 $	+0.09 %
02/11/2026	0.0557 $	−1.21 %
01/11/2026	0.0564 $	+1.04 %
31/10/2026	0.0558 $	−0.94 %
30/10/2026	0.0564 $	+12.65 %
29/10/2026	0.0500 $	−9.68 %
28/10/2026	0.0554 $	−0.77 %
27/10/2026	0.0558 $	−2.02 %
26/10/2026	0.0570 $	+2.59 %
25/10/2026	0.0555 $	−3.17 %
24/10/2026	0.0573 $	+3.93 %
23/10/2026	0.0552 $	−0.63 %
22/10/2026	0.0555 $	−7.28 %
21/10/2026	0.0599 $	+1.03 %
20/10/2026	0.0593 $	+10.13 %
19/10/2026	0.0538 $	+0.82 %
18/10/2026	0.0534 $	−4.37 %
17/10/2026	0.0558 $	−5.13 %
16/10/2026	0.0588 $	−2.26 %
15/10/2026	0.0602 $	+2.38 %
14/10/2026	0.0588 $	−4.89 %
13/10/2026	0.0618 $	+1.19 %
12/10/2026	0.0611 $	−4.31 %
11/10/2026	0.0638 $	+3.74 %
10/10/2026	0.0615 $	+1.03 %
09/10/2026	0.0609 $	−0.07 %
08/10/2026	0.0610 $	+1.06 %
07/10/2026	0.0603 $	−5.28 %
06/10/2026	0.0637 $	+4.34 %
05/10/2026	0.0610 $	+4.06 %

Price history

Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open, $	Maximum, $	Low, $	Close, $	Change over the period	Turnover, $

03/11/2026	0.05572	0.05750	0.05416	0.05577	+0.09 %	231.10 K $
02/11/2026	0.05646	0.05800	0.05443	0.05572	−1.31 %	449.78 K $
01/11/2026	0.05579	0.05709	0.05467	0.05640	+1.09 %	342.63 K $
31/10/2026	0.05635	0.06120	0.05547	0.05582	−0.94 %	2.46 M $
30/10/2026	0.05000	0.05685	0.04710	0.05635	+12.70 %	1.03 M $
29/10/2026	0.05543	0.05613	0.04960	0.05002	−9.76 %	579.79 K $
28/10/2026	0.05562	0.05735	0.05257	0.05538	−0.43 %	1.46 M $
27/10/2026	0.05698	0.05738	0.05488	0.05581	−2.05 %	374.86 K $
26/10/2026	0.05549	0.05900	0.05478	0.05696	+2.65 %	374.80 K $
25/10/2026	0.05728	0.05846	0.05484	0.05552	−3.07 %	237.62 K $
24/10/2026	0.05512	0.05784	0.05476	0.05734	+4.03 %	398.70 K $
23/10/2026	0.05552	0.05960	0.05390	0.05517	−0.63 %	516.93 K $
22/10/2026	0.05995	0.06036	0.05489	0.05552	−7.39 %	303.12 K $
21/10/2026	0.05934	0.06146	0.05852	0.05988	+0.91 %	699.29 K $
20/10/2026	0.05382	0.06017	0.05305	0.05927	+10.13 %	427.08 K $
19/10/2026	0.05340	0.05494	0.05282	0.05382	+0.79 %	190.89 K $
18/10/2026	0.05582	0.05591	0.05080	0.05338	−4.37 %	382.56 K $
17/10/2026	0.05880	0.05943	0.05480	0.05582	−5.07 %	256.63 K $
16/10/2026	0.06020	0.06134	0.05769	0.05884	−2.26 %	370.83 K $
15/10/2026	0.05883	0.06067	0.05289	0.06020	+2.33 %	747.39 K $
14/10/2026	0.06173	0.06278	0.05720	0.05880	−4.75 %	487.56 K $
13/10/2026	0.06107	0.06451	0.05690	0.06182	+1.23 %	789.31 K $
12/10/2026	0.06396	0.06497	0.05973	0.06109	−4.49 %	789.85 K $
11/10/2026	0.06155	0.06436	0.06026	0.06384	+3.72 %	550.09 K $
10/10/2026	0.06097	0.06301	0.05940	0.06154	+0.93 %	462.22 K $
09/10/2026	0.06089	0.06342	0.05931	0.06091	+0.03 %	676.55 K $
08/10/2026	0.06031	0.06417	0.05440	0.06095	+1.06 %	555.56 K $
07/10/2026	0.06372	0.06434	0.05776	0.06031	−5.35 %	726.37 K $
06/10/2026	0.06105	0.06666	0.05997	0.06367	+4.29 %	1.44 M $
05/10/2026	0.05868	0.06209	0.05826	0.06102	+3.99 %	699.50 K $
04/10/2026	0.05821	0.06046	0.05766	0.05864	+0.74 %	251.79 K $
03/10/2026	0.05766	0.05830	0.05535	0.05812	+0.80 %	258.75 K $
02/10/2026	0.05829	0.06170	0.05459	0.05761	−1.17 %	733.96 K $
01/10/2026	0.05990	0.06106	0.05750	0.05835	−2.59 %	295.07 K $
30/09/2026	0.06172	0.06286	0.05857	0.05995	−2.87 %	645.19 K $
29/09/2026	0.06092	0.06764	0.05948	0.06170	+1.28 %	1.96 M $
28/09/2026	0.06332	0.06404	0.05663	0.06097	−3.71 %	1.61 M $
27/09/2026	0.06110	0.06474	0.06082	0.06337	+3.72 %	490.08 K $
26/09/2026	0.06314	0.06402	0.05950	0.06109	−3.25 %	524.40 K $
25/09/2026	0.06284	0.06491	0.06204	0.06300	+0.25 %	703.92 K $
24/09/2026	0.06028	0.06530	0.05874	0.06289	+4.33 %	1.34 M $
23/09/2026	0.06300	0.06476	0.05657	0.06020	−4.44 %	1.14 M $
22/09/2026	0.06021	0.06331	0.05917	0.06300	+4.63 %	1.20 M $
21/09/2026	0.05366	0.06097	0.05326	0.06027	+12.32 %	1.16 M $
20/09/2026	0.05245	0.05416	0.04991	0.05369	+2.36 %	595.17 K $
19/09/2026	0.05357	0.05474	0.05152	0.05251	−1.98 %	672.44 K $
18/09/2026	0.05013	0.05428	0.04983	0.05356	+6.84 %	1.44 M $
17/09/2026	0.04637	0.05508	0.04593	0.05017	+8.19 %	3.91 M $
16/09/2026	0.04608	0.04678	0.04488	0.04635	+0.59 %	211.48 K $
15/09/2026	0.04748	0.04810	0.04500	0.04595	−3.22 %	600.21 K $
14/09/2026	0.04764	0.04903	0.04705	0.04750	−0.29 %	402.67 K $
13/09/2026	0.04934	0.04957	0.04661	0.04764	−3.45 %	367.27 K $
12/09/2026	0.05065	0.05111	0.04914	0.04941	−2.45 %	313.53 K $
11/09/2026	0.04918	0.05074	0.04783	0.05055	+2.79 %	605.14 K $
10/09/2026	0.05079	0.05208	0.04865	0.04922	−3.09 %	765.86 K $
09/09/2026	0.05300	0.05615	0.04849	0.05071	−4.32 %	1.00 M $
08/09/2026	0.05519	0.05552	0.05267	0.05282	−4.29 %	449.58 K $
07/09/2026	0.05681	0.05745	0.05488	0.05516	−2.90 %	395.78 K $
06/09/2026	0.05635	0.05807	0.05493	0.05680	+0.80 %	601.46 K $
05/09/2026	0.05744	0.05830	0.05424	0.05641	−1.79 %	1.07 M $

OpenEden (EDEN)

Closes over the last 30 trading sessions

More on this topic

Price history

Closes over the last 30 trading sessions

More on this topic

OpenEden (EDEN)

Closes over the last 30 trading sessions

More on this topic

Chart

Price history

Closes over the last 30 trading sessions

More on this topic