Edge
EDGE
Rank #1833
$0.2141
Updated 9 days ago
Market Cap
$8.71M
24h Volume
$3.68K
Avg Volume (6m)
$33.86K
24h High/Low
$0.2214
$0.2129
$0.2129
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Business Services
Artificial Intelligence (AI)
DePIN
Robotics
Chains
Ethereum
0x4ec1b60b96193a6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2141 | $0.2214 | $0.2129 | $0.2141 | $3.68K | $8.71M |
| Nov 10, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $6.88K | $8.93M |
| Nov 9, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $2.15K | $8.55M |
| Nov 8, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $10.59K | $8.75M |
| Nov 7, 2025 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | $4.91K | $8.34M |
| Nov 6, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $4.91K | $8.89M |
| Nov 5, 2025 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $48.52K | $8.78M |
| Nov 4, 2025 | $0.2223 | $0.2223 | $0.2223 | $0.2223 | $12.50K | $9.07M |
| Nov 3, 2025 | $0.2521 | $0.2521 | $0.2521 | $0.2521 | $7.80K | $10.27M |
| Nov 2, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $7.03K | $10.30M |
| Nov 1, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $15.38K | $10.67M |
| Oct 31, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $15.61K | $10.68M |
| Oct 30, 2025 | $0.2734 | $0.2734 | $0.2734 | $0.2734 | $13.68K | $11.15M |
| Oct 29, 2025 | $0.2727 | $0.2727 | $0.2727 | $0.2727 | $11.35K | $11.13M |
| Oct 28, 2025 | $0.2787 | $0.2787 | $0.2787 | $0.2787 | $28.92K | $11.37M |
| Oct 27, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $18.47K | $10.90M |
| Oct 26, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $5.77K | $10.91M |
| Oct 25, 2025 | $0.2664 | $0.2664 | $0.2664 | $0.2664 | $2.94K | $10.87M |
| Oct 24, 2025 | $0.2583 | $0.2583 | $0.2583 | $0.2583 | $4.38K | $10.53M |
| Oct 23, 2025 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $13.78K | $10.66M |
| Oct 22, 2025 | $0.2766 | $0.2766 | $0.2766 | $0.2766 | $18.79K | $11.28M |
| Oct 21, 2025 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $40.17K | $12.08M |
| Oct 20, 2025 | $0.2669 | $0.2669 | $0.2669 | $0.2669 | $4.05K | $10.88M |
| Oct 19, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $1.25K | $10.54M |
| Oct 18, 2025 | $0.2545 | $0.2545 | $0.2545 | $0.2545 | $6.95K | $10.38M |
| Oct 17, 2025 | $0.2522 | $0.2522 | $0.2522 | $0.2522 | $11.63K | $10.28M |
| Oct 16, 2025 | $0.2690 | $0.2690 | $0.2690 | $0.2690 | $18.79K | $10.97M |
| Oct 15, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $26.07K | $12.34M |
| Oct 14, 2025 | $0.2951 | $0.2951 | $0.2951 | $0.2951 | $14.83K | $12.03M |
| Oct 13, 2025 | $0.3036 | $0.3036 | $0.3036 | $0.3036 | $12.07K | $12.38M |
| Oct 12, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $27.09K | $10.64M |
| Oct 11, 2025 | $0.2903 | $0.2903 | $0.2903 | $0.2903 | $4.08K | $11.83M |
| Oct 10, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $18.63K | $13.30M |
| Oct 9, 2025 | $0.3475 | $0.3475 | $0.3475 | $0.3475 | $7.70K | $14.17M |
| Oct 8, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $28.75K | $14.13M |
| Oct 7, 2025 | $0.3862 | $0.3862 | $0.3862 | $0.3862 | $11.06K | $15.74M |
| Oct 6, 2025 | $0.3743 | $0.3743 | $0.3743 | $0.3743 | $15.23K | $15.26M |
| Oct 5, 2025 | $0.3801 | $0.3801 | $0.3801 | $0.3801 | $15.33K | $15.49M |
| Oct 4, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $25.61K | $15.75M |
| Oct 3, 2025 | $0.3539 | $0.3539 | $0.3539 | $0.3539 | $88.16K | $14.41M |
| Oct 2, 2025 | $0.3686 | $0.3686 | $0.3686 | $0.3686 | $26.62K | $15.02M |
| Oct 1, 2025 | $0.3296 | $0.3296 | $0.3296 | $0.3296 | $23.70K | $13.42M |
| Sep 30, 2025 | $0.3410 | $0.3410 | $0.3410 | $0.3410 | $7.18K | $13.91M |
| Sep 29, 2025 | $0.3326 | $0.3326 | $0.3326 | $0.3326 | $4.12K | $13.56M |
| Sep 28, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $6.50K | $12.90M |
| Sep 27, 2025 | $0.3272 | $0.3272 | $0.3272 | $0.3272 | $63.90K | $13.33M |
| Sep 26, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $48.85K | $11.13M |
| Sep 25, 2025 | $0.3394 | $0.3394 | $0.3394 | $0.3394 | $59.04K | $13.82M |
| Sep 24, 2025 | $0.3203 | $0.3203 | $0.3203 | $0.3203 | $27.01K | $13.05M |
| Sep 23, 2025 | $0.3176 | $0.3176 | $0.3176 | $0.3176 | $14.61K | $12.96M |
| Sep 22, 2025 | $0.3422 | $0.3422 | $0.3422 | $0.3422 | $14.02K | $13.93M |
| Sep 21, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $34.64K | $13.97M |
| Sep 20, 2025 | $0.3103 | $0.3103 | $0.3103 | $0.3103 | $17.11K | $12.62M |
| Sep 19, 2025 | $0.3129 | $0.3129 | $0.3129 | $0.3129 | $31.76K | $12.74M |
| Sep 18, 2025 | $0.3286 | $0.3286 | $0.3286 | $0.3286 | $20.76K | $13.38M |
| Sep 17, 2025 | $0.3253 | $0.3253 | $0.3253 | $0.3253 | $68.49K | $13.24M |
| Sep 16, 2025 | $0.3729 | $0.3729 | $0.3729 | $0.3729 | $53.34K | $15.17M |
| Sep 15, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $64.00K | $15.68M |
| Sep 14, 2025 | $0.3572 | $0.3572 | $0.3572 | $0.3572 | $32.82K | $14.53M |
| Sep 13, 2025 | $0.3396 | $0.3396 | $0.3396 | $0.3396 | $100.58K | $13.82M |
| Sep 12, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $6.24K | $10.23M |
| Sep 11, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $17.62K | $9.62M |
| Sep 10, 2025 | $0.2239 | $0.2239 | $0.2239 | $0.2239 | $20.40K | $9.11M |
| Sep 9, 2025 | $0.2421 | $0.2421 | $0.2421 | $0.2421 | $16.77K | $9.65M |
| Sep 8, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $27.56K | $9.72M |
| Sep 7, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $22.57K | $10.23M |
| Sep 6, 2025 | $0.2623 | $0.2623 | $0.2623 | $0.2623 | $45.84K | $10.67M |
| Sep 5, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $49.06K | $10.19M |
| Sep 4, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $5.13K | $11.34M |
| Sep 3, 2025 | $0.2667 | $0.2667 | $0.2667 | $0.2667 | $16.56K | $10.87M |
| Sep 2, 2025 | $0.2715 | $0.2715 | $0.2715 | $0.2715 | $13.27K | $11.05M |
| Sep 1, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $34.15K | $11.71M |
| Aug 31, 2025 | $0.2906 | $0.2906 | $0.2906 | $0.2906 | $58.12K | $11.82M |
| Aug 30, 2025 | $0.2929 | $0.2929 | $0.2929 | $0.2929 | $553.12K | $11.91M |
| Aug 29, 2025 | $0.3985 | $0.3985 | $0.3985 | $0.3985 | $17.90K | $16.23M |
| Aug 28, 2025 | $0.3863 | $0.3863 | $0.3863 | $0.3863 | $17.65K | $15.71M |
| Aug 27, 2025 | $0.4044 | $0.4044 | $0.4044 | $0.4044 | $25.80K | $16.43M |
| Aug 26, 2025 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | $34.35K | $16.30M |
| Aug 25, 2025 | $0.4194 | $0.4194 | $0.4194 | $0.4194 | $13.34K | $17.09M |
| Aug 24, 2025 | $0.4303 | $0.4303 | $0.4303 | $0.4303 | $44.97K | $17.49M |
| Aug 23, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $56.68K | $18.15M |
| Aug 22, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $15.20K | $17.12M |
| Aug 21, 2025 | $0.4399 | $0.4399 | $0.4399 | $0.4399 | $39.20K | $17.91M |
| Aug 20, 2025 | $0.4311 | $0.4311 | $0.4311 | $0.4311 | $24.13K | $17.58M |
| Aug 19, 2025 | $0.4657 | $0.4657 | $0.4657 | $0.4657 | $60.86K | $18.93M |
| Aug 18, 2025 | $0.4527 | $0.4527 | $0.4527 | $0.4527 | $52.72K | $18.42M |
| Aug 17, 2025 | $0.4820 | $0.4820 | $0.4820 | $0.4820 | $44.98K | $19.59M |
| Aug 16, 2025 | $0.5111 | $0.5111 | $0.5111 | $0.5111 | $24.65K | $20.76M |
| Aug 15, 2025 | $0.5332 | $0.5332 | $0.5332 | $0.5332 | $73.86K | $21.70M |
| Aug 14, 2025 | $0.5942 | $0.5942 | $0.5942 | $0.5942 | $48.45K | $24.17M |
| Aug 13, 2025 | $0.5372 | $0.5372 | $0.5372 | $0.5372 | $25.20K | $21.96M |
| Aug 12, 2025 | $0.5266 | $0.5266 | $0.5266 | $0.5266 | $15.61K | $21.44M |
| Aug 11, 2025 | $0.5252 | $0.5252 | $0.5252 | $0.5252 | $52.77K | $21.37M |
| Aug 10, 2025 | $0.5740 | $0.5740 | $0.5740 | $0.5740 | $50.91K | $23.34M |
| Aug 9, 2025 | $0.4962 | $0.4962 | $0.4962 | $0.4962 | $15.89K | $20.19M |
| Aug 8, 2025 | $0.4902 | $0.4902 | $0.4902 | $0.4902 | $32.15K | $19.94M |
| Aug 7, 2025 | $0.4650 | $0.4650 | $0.4650 | $0.4650 | $22.05K | $18.91M |
| Aug 6, 2025 | $0.4807 | $0.4807 | $0.4807 | $0.4807 | $22.98K | $19.53M |
| Aug 5, 2025 | $0.4919 | $0.4919 | $0.4919 | $0.4919 | $26.06K | $19.99M |
| Aug 4, 2025 | $0.4555 | $0.4555 | $0.4555 | $0.4555 | $23.49K | $18.52M |
| Aug 3, 2025 | $0.4502 | $0.4502 | $0.4502 | $0.4502 | $71.01K | $18.37M |
| Aug 2, 2025 | $0.4211 | $0.4211 | $0.4211 | $0.4211 | $80.01K | $17.12M |
| Aug 1, 2025 | $0.4430 | $0.4430 | $0.4430 | $0.4430 | $80.67K | $18.37M |
| Jul 31, 2025 | $0.5221 | $0.5221 | $0.5221 | $0.5221 | $26.80K | $21.26M |
| Jul 30, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $18.48K | $20.79M |
| Jul 29, 2025 | $0.5215 | $0.5215 | $0.5215 | $0.5215 | $11.98K | $21.20M |
| Jul 28, 2025 | $0.5380 | $0.5380 | $0.5380 | $0.5380 | $24.98K | $21.85M |
| Jul 27, 2025 | $0.5506 | $0.5506 | $0.5506 | $0.5506 | $21.36K | $22.38M |
| Jul 26, 2025 | $0.5263 | $0.5263 | $0.5263 | $0.5263 | $35.90K | $21.38M |
| Jul 25, 2025 | $0.5027 | $0.5027 | $0.5027 | $0.5027 | $47.07K | $20.43M |
| Jul 24, 2025 | $0.5229 | $0.5229 | $0.5229 | $0.5229 | $57.29K | $21.25M |
| Jul 23, 2025 | $0.5072 | $0.5072 | $0.5072 | $0.5072 | $79.55K | $20.66M |
| Jul 22, 2025 | $0.5666 | $0.5666 | $0.5666 | $0.5666 | $30.37K | $23.06M |
| Jul 21, 2025 | $0.6040 | $0.6040 | $0.6040 | $0.6040 | $34.86K | $24.57M |
| Jul 20, 2025 | $0.5848 | $0.5848 | $0.5848 | $0.5848 | $21.29K | $23.79M |
| Jul 19, 2025 | $0.6036 | $0.6036 | $0.6036 | $0.6036 | $41.66K | $24.53M |
| Jul 18, 2025 | $0.5946 | $0.5946 | $0.5946 | $0.5946 | $28.74K | $24.21M |
| Jul 17, 2025 | $0.6019 | $0.6019 | $0.6019 | $0.6019 | $45.48K | $24.54M |
| Jul 16, 2025 | $0.5536 | $0.5536 | $0.5536 | $0.5536 | $17.42K | $22.60M |
| Jul 15, 2025 | $0.5262 | $0.5262 | $0.5262 | $0.5262 | $25.94K | $21.51M |
| Jul 14, 2025 | $0.5150 | $0.5150 | $0.5150 | $0.5150 | $16.56K | $21.02M |
| Jul 13, 2025 | $0.5191 | $0.5191 | $0.5191 | $0.5191 | $37.92K | $21.22M |
| Jul 12, 2025 | $0.5697 | $0.5697 | $0.5697 | $0.5697 | $29.03K | $23.26M |
| Jul 11, 2025 | $0.5768 | $0.5768 | $0.5768 | $0.5768 | $31.25K | $23.52M |
| Jul 10, 2025 | $0.5311 | $0.5311 | $0.5311 | $0.5311 | $42.43K | $21.71M |
| Jul 9, 2025 | $0.5225 | $0.5225 | $0.5225 | $0.5225 | $12.62K | $21.35M |
| Jul 8, 2025 | $0.5368 | $0.5368 | $0.5368 | $0.5368 | $12.55K | $21.94M |
| Jul 7, 2025 | $0.5415 | $0.5415 | $0.5415 | $0.5415 | $10.25K | $22.11M |
| Jul 6, 2025 | $0.5452 | $0.5452 | $0.5452 | $0.5452 | $6.76K | $22.29M |
| Jul 5, 2025 | $0.5495 | $0.5495 | $0.5495 | $0.5495 | $7.78K | $22.42M |
| Jul 4, 2025 | $0.5877 | $0.5877 | $0.5877 | $0.5877 | $5.56K | $23.99M |
| Jul 3, 2025 | $0.5794 | $0.5794 | $0.5794 | $0.5794 | $18.80K | $23.68M |
| Jul 2, 2025 | $0.5444 | $0.5444 | $0.5444 | $0.5444 | $22.60K | $22.24M |
| Jul 1, 2025 | $0.6097 | $0.6097 | $0.6097 | $0.6097 | $14.74K | $24.91M |
| Jun 30, 2025 | $0.6158 | $0.6158 | $0.6158 | $0.6158 | $15.31K | $25.15M |
| Jun 29, 2025 | $0.6064 | $0.6064 | $0.6064 | $0.6064 | $29.56K | $24.76M |
| Jun 28, 2025 | $0.6212 | $0.6212 | $0.6212 | $0.6212 | $26.35K | $25.36M |
| Jun 27, 2025 | $0.5989 | $0.5989 | $0.5989 | $0.5989 | $12.32K | $24.46M |
| Jun 26, 2025 | $0.6090 | $0.6090 | $0.6090 | $0.6090 | $62.50K | $24.87M |
| Jun 25, 2025 | $0.5453 | $0.5453 | $0.5453 | $0.5453 | $30.94K | $22.27M |
| Jun 24, 2025 | $0.5285 | $0.5285 | $0.5285 | $0.5285 | $22.83K | $21.59M |
| Jun 23, 2025 | $0.5003 | $0.5003 | $0.5003 | $0.5003 | $14.76K | $20.38M |
| Jun 22, 2025 | $0.5158 | $0.5158 | $0.5158 | $0.5158 | $8.87K | $20.68M |
| Jun 21, 2025 | $0.5421 | $0.5421 | $0.5421 | $0.5421 | $20.46K | $22.14M |
| Jun 20, 2025 | $0.5827 | $0.5827 | $0.5827 | $0.5827 | $18.42K | $23.81M |
| Jun 19, 2025 | $0.5732 | $0.5732 | $0.5732 | $0.5732 | $30.16K | $23.40M |
| Jun 18, 2025 | $0.5857 | $0.5857 | $0.5857 | $0.5857 | $127.32K | $23.91M |
| Jun 17, 2025 | $0.5402 | $0.5402 | $0.5402 | $0.5402 | $90.06K | $22.09M |
| Jun 16, 2025 | $0.5899 | $0.5899 | $0.5899 | $0.5899 | $69.50K | $24.13M |
| Jun 15, 2025 | $0.6321 | $0.6321 | $0.6321 | $0.6321 | $28.44K | $25.37M |
| Jun 14, 2025 | $0.6743 | $0.6743 | $0.6743 | $0.6743 | $58.44K | $27.56M |
| Jun 13, 2025 | $0.7434 | $0.7434 | $0.7434 | $0.7434 | $22.04K | $30.38M |
| Jun 12, 2025 | $0.7850 | $0.7850 | $0.7850 | $0.7850 | $14.55K | $32.08M |
| Jun 11, 2025 | $0.8263 | $0.8263 | $0.8263 | $0.8263 | $42.73K | $33.74M |
| Jun 10, 2025 | $0.7834 | $0.7834 | $0.7834 | $0.7834 | $39.39K | $32.04M |
| Jun 9, 2025 | $0.7147 | $0.7147 | $0.7147 | $0.7147 | $15.47K | $29.20M |
| Jun 8, 2025 | $0.7100 | $0.7100 | $0.7100 | $0.7100 | $13.13K | $29.01M |
| Jun 7, 2025 | $0.7091 | $0.7091 | $0.7091 | $0.7091 | $31.47K | $28.97M |
| Jun 6, 2025 | $0.6684 | $0.6684 | $0.6684 | $0.6684 | $30.15K | $27.30M |
| Jun 5, 2025 | $0.7302 | $0.7302 | $0.7302 | $0.7302 | $22.77K | $29.82M |
| Jun 4, 2025 | $0.7395 | $0.7395 | $0.7395 | $0.7395 | $60.86K | $30.19M |
| Jun 3, 2025 | $0.7363 | $0.7363 | $0.7363 | $0.7363 | $35.76K | $30.08M |
| Jun 2, 2025 | $0.6878 | $0.6878 | $0.6878 | $0.6878 | $36.59K | $28.11M |
| Jun 1, 2025 | $0.7195 | $0.7195 | $0.7195 | $0.7195 | $32.45K | $29.39M |
| May 31, 2025 | $0.7085 | $0.7085 | $0.7085 | $0.7085 | $46.91K | $28.93M |
| May 30, 2025 | $0.7714 | $0.7714 | $0.7714 | $0.7714 | $38.84K | $31.48M |
| May 29, 2025 | $0.8016 | $0.8016 | $0.8016 | $0.8016 | $31.50K | $32.80M |
| May 28, 2025 | $0.8254 | $0.8254 | $0.8254 | $0.8254 | $47.32K | $33.71M |
| May 27, 2025 | $0.8380 | $0.8380 | $0.8380 | $0.8380 | $67.50K | $34.22M |
| May 26, 2025 | $0.7914 | $0.7914 | $0.7914 | $0.7914 | $47.08K | $32.32M |
| May 25, 2025 | $0.7651 | $0.7651 | $0.7651 | $0.7651 | $47.75K | $31.26M |
| May 24, 2025 | $0.7877 | $0.7877 | $0.7877 | $0.7877 | $108.86K | $32.16M |
| May 23, 2025 | $0.8306 | $0.8306 | $0.8306 | $0.8306 | $130.59K | $33.90M |
| May 22, 2025 | $0.8459 | $0.8459 | $0.8459 | $0.8459 | $55.21K | $34.55M |
| May 21, 2025 | $0.8779 | $0.8779 | $0.8779 | $0.8779 | $33.17K | $35.89M |
| May 20, 2025 | $0.8823 | $0.8823 | $0.8823 | $0.8823 | $48.65K | $36.01M |