OpenEden
EDEN
Rank #1182
$0.1117
Updated 8 days ago
Market Cap
$20.75M
24h Volume
$19.92M
Avg Volume (1y)
$89.25M
24h High/Low
$0.1315
$0.1118
$0.1118
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.4075 | $0.4075 | $0.4075 | $0.4075 | $488.73M | $74.97M |