OpenEden
EDEN
Rank #1182
$0.0758
Updated 27 days ago
Market Cap
$13.94M
24h Volume
$17.35M
Avg Volume (90d)
$58.06M
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 |
| Oct 28, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $38.16M | $32.27M |
| Oct 27, 2025 | $0.2014 | $0.2014 | $0.2014 | $0.2014 | $38.97M | $37.01M |
| Oct 26, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $104.96M | $36.05M |
| Oct 25, 2025 | $0.1680 | $0.1680 | $0.1680 | $0.1680 | $42.89M | $31.26M |
| Oct 24, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $13.37M | $25.54M |
| Oct 23, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $21.53M | $24.03M |
| Oct 22, 2025 | $0.1364 | $0.1364 | $0.1364 | $0.1364 | $22.37M | $25.09M |
| Oct 21, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $30.18M | $26.59M |
| Oct 20, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $27.39M | $26.94M |
| Oct 19, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $26.30M | $24.64M |
| Oct 18, 2025 | $0.1478 | $0.1478 | $0.1478 | $0.1478 | $37.60M | $27.16M |
| Oct 17, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $33.16M | $30.46M |
| Oct 16, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $26.87M | $28.83M |
| Oct 15, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $783.02M | $31.06M |
| Oct 14, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $97.77M | $33.65M |
| Oct 13, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $104.68M | $30.50M |
| Oct 12, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $62.39M | $29.90M |
| Oct 11, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $57.36M | $27.71M |
| Oct 10, 2025 | $0.2410 | $0.2410 | $0.2410 | $0.2410 | $76.99M | $44.53M |
| Oct 9, 2025 | $0.2998 | $0.2998 | $0.2998 | $0.2998 | $50.93M | $55.17M |
| Oct 8, 2025 | $0.3303 | $0.3303 | $0.3303 | $0.3303 | $164.78M | $60.74M |
| Oct 7, 2025 | $0.3527 | $0.3527 | $0.3527 | $0.3527 | $104.12M | $64.84M |
| Oct 6, 2025 | $0.3727 | $0.3727 | $0.3727 | $0.3727 | $110.43M | $68.55M |
| Oct 5, 2025 | $0.3504 | $0.3504 | $0.3504 | $0.3504 | $69.84M | $64.41M |
| Oct 4, 2025 | $0.3605 | $0.3605 | $0.3605 | $0.3605 | $80.55M | $66.29M |
| Oct 3, 2025 | $0.3800 | $0.3800 | $0.3800 | $0.3800 | $130.84M | $69.78M |
| Oct 2, 2025 | $0.3874 | $0.3874 | $0.3874 | $0.3874 | $218.99M | $71.37M |
| Oct 1, 2025 | $0.4075 | $0.4075 | $0.4075 | $0.4075 | $488.73M | $74.97M |