EDEN(EDEN)Hoy
$0.059074
hace 1 años
$0.026302
hace 2 años
$0.014285
hace 3 años
$0.099696
hace 4 años
$6.32
EDEN Historial de precios
(EDEN)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.065401 | $0.042775 | $0.010038 | $0.035111 | $92.61397 |
2025-09-14 | $0.070009 | $0.069845 | $0.057869 | $0.065356 | $940.1649 |
2025-09-13 | $0.045321 | $0.070038 | $0.019486 | $0.069949 | $1,145.679 |
2025-09-12 | $0.062096 | $0.064072 | $0.010202 | $0.045296 | $134.2455 |
2025-09-11 | $0.066365 | $0.063702 | $0.057122 | $0.062129 | $744.7086 |
2025-09-10 | $0.063956 | $0.066860 | $0.059310 | $0.066317 | $36,939.81 |
2025-09-09 | $0.037679 | $0.065241 | $0.036997 | $0.059513 | $148.661K |
2025-09-08 | $0.060425 | $0.060493 | $0.037316 | $0.037694 | $104.6239 |
2025-09-07 | $0.060643 | $0.061865 | $0.058979 | $0.060437 | $711.4902 |
2025-09-06 | $0.047654 | $0.061591 | $0.047607 | $0.060655 | $784.3108 |
2025-09-05 | $0.058978 | $0.057903 | $0.010123 | $0.047594 | $172.4552 |
2025-09-04 | $0.061336 | $0.063472 | $0.057687 | $0.057687 | $422.8960 |
2025-09-03 | $0.044096 | $0.061478 | $0.042784 | $0.061477 | $545.5978 |
2025-09-02 | $0.064109 | $0.06494 | $0.011352 | $0.044067 | $138.2822 |
2025-09-01 | $0.066456 | $0.066485 | $0.010019 | $0.064211 | $2,745.691 |
2025-08-31 | $0.063883 | $0.066703 | $0.010081 | $0.066465 | $2,696.971 |
2025-08-30 | $0.063657 | $0.06497 | $0.010122 | $0.063780 | $1,609.817 |
2025-08-29 | $0.059966 | $0.064916 | $0.010115 | $0.063227 | $2,018.476 |
2025-08-28 | $0.061448 | $0.063178 | $0.010173 | $0.060145 | $385.6973 |
2025-08-27 | $0.067508 | $0.072034 | $0.055996 | $0.061457 | $377.7883 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
EDEN(EDEN)
