OpenEden
EDEN
Rank #1182
$0.0758
Updated 4 months ago
Market Cap
$13.94M
24h Volume
$17.35M
Avg Volume (6m)
$18.07M
24h High/Low
$0.0774
$0.0694
$0.0694
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
RWA Protocol
Chains
Ethereum
0x24a3d725c37a8d1...
Binance Smart Chain
0x235b6fe22b4642a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0758 | $0.0774 | $0.0694 | $0.0758 | $17.35M | $13.94M |
| Dec 2, 2025 | $0.0736 | $0.0748 | $0.0693 | $0.0748 | $16.89M | $13.22M |
| Dec 1, 2025 | $0.0772 | $0.0772 | $0.0679 | $0.0733 | $19.31M | $12.85M |
| Nov 30, 2025 | $0.0754 | $0.0814 | $0.0739 | $0.0789 | $14.05M | $14.11M |
| Nov 29, 2025 | $0.0786 | $0.0786 | $0.0751 | $0.0755 | $14.84M | $14.05M |
| Nov 28, 2025 | $0.0806 | $0.0808 | $0.0754 | $0.0781 | $15.53M | $14.34M |
| Nov 27, 2025 | $0.0805 | $0.0839 | $0.0790 | $0.0810 | $17.15M | $14.92M |
| Nov 26, 2025 | $0.0789 | $0.0820 | $0.0782 | $0.0811 | $16.08M | $14.70M |
| Nov 25, 2025 | $0.0803 | $0.0808 | $0.0750 | $0.0781 | $16.08M | $14.34M |
| Nov 24, 2025 | $0.0756 | $0.0805 | $0.0743 | $0.0802 | $15.44M | $14.21M |
| Nov 23, 2025 | $0.0773 | $0.0792 | $0.0751 | $0.0778 | $13.47M | $14.23M |
| Nov 22, 2025 | $0.0795 | $0.0847 | $0.0756 | $0.0779 | $17.19M | $14.54M |
| Nov 21, 2025 | $0.0833 | $0.0842 | $0.0751 | $0.0779 | $17.89M | $14.67M |
| Nov 20, 2025 | $0.0871 | $0.0901 | $0.0831 | $0.0861 | $16.18M | $16.05M |
| Nov 19, 2025 | $0.0983 | $0.0989 | $0.0837 | $0.0871 | $18.40M | $17.01M |
| Nov 18, 2025 | $0.0909 | $0.0990 | $0.0909 | $0.0984 | $18.54M | $17.70M |
| Nov 17, 2025 | $0.0931 | $0.0949 | $0.0895 | $0.0908 | $15.90M | $17.05M |
| Nov 16, 2025 | $0.0977 | $0.0990 | $0.0901 | $0.0915 | $11.57M | $17.43M |
| Nov 15, 2025 | $0.0966 | $0.1014 | $0.0966 | $0.0967 | $13.51M | $18.26M |
| Nov 14, 2025 | $0.1042 | $0.1042 | $0.0968 | $0.0979 | $21.31M | $18.33M |
| Nov 13, 2025 | $0.1174 | $0.1198 | $0.0982 | $0.1008 | $22.07M | $20.44M |
| Nov 12, 2025 | $0.1070 | $0.1176 | $0.1070 | $0.1175 | $17.69M | $20.63M |
| Nov 11, 2025 | $0.1117 | $0.1315 | $0.1118 | $0.1117 | $19.92M | $20.75M |
| Nov 10, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $25.02M | $22.15M |
| Nov 9, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $12.90M | $19.72M |
| Nov 8, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $19.17M | $20.99M |
| Nov 7, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $18.73M | $19.37M |
| Nov 6, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $17.98M | $20.21M |
| Nov 5, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $19.12M | $18.69M |
| Nov 4, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $17.87M | $20.04M |
| Nov 3, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $14.23M | $21.79M |
| Nov 2, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $13.23M | $22.89M |
| Nov 1, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $19.75M | $23.37M |
| Oct 31, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $25.80M | $23.85M |
| Oct 30, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $30.46M | $27.89M |
| Oct 29, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $29.83M | $30.09M |