Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.EDENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.03584 | -0.00002 | -0.06% | 0.0359 | 0.03632 | 0.0357 | 311,818.00 |
| Jun 24 2024 | 0.03586 | -0.00047 | -1.29% | 0.03637 | 0.03642 | 0.03497 | 340,978.00 |
| Jun 23 2024 | 0.03633 | -0.00347 | -8.72% | 0.03936 | 0.03967 | 0.0363 | 202,052.00 |
| Jun 22 2024 | 0.0398 | -0.0009 | -2.21% | 0.04019 | 0.04051 | 0.03912 | 123,417.00 |
| Jun 21 2024 | 0.0407 | 0.00048 | 1.19% | 0.04005 | 0.04076 | 0.03929 | 331,952.00 |
| Jun 20 2024 | 0.04022 | 0.00111 | 2.84% | 0.03896 | 0.04031 | 0.03887 | 326,936.00 |
| Jun 19 2024 | 0.03911 | 0.00188 | 5.05% | 0.03697 | 0.03916 | 0.03697 | 240,263.00 |
| Jun 18 2024 | 0.03723 | -0.00004 | -0.11% | 0.03715 | 0.03728 | 0.03485 | 612,998.00 |
| Jun 17 2024 | 0.03727 | -0.00114 | -2.97% | 0.03822 | 0.03927 | 0.03633 | 575,290.00 |
| Jun 16 2024 | 0.03841 | 0.00081 | 2.15% | 0.03749 | 0.03871 | 0.0329 | 338,058.00 |
| Jun 15 2024 | 0.0376 | 0.00045 | 1.21% | 0.03707 | 0.0376 | 0.0369 | 95,716.00 |
| Jun 14 2024 | 0.03715 | -0.00043 | -1.14% | 0.03728 | 0.03798 | 0.03641 | 237,966.00 |
| Jun 13 2024 | 0.03758 | -0.00308 | -7.58% | 0.04019 | 0.04138 | 0.0373 | 335,814.00 |
| Jun 12 2024 | 0.04066 | -0.00103 | -2.47% | 0.04154 | 0.04246 | 0.03988 | 684,675.00 |
| Jun 11 2024 | 0.04169 | -0.00535 | -11.37% | 0.04704 | 0.04718 | 0.04056 | 637,904.00 |
| Jun 10 2024 | 0.04704 | -0.00256 | -5.16% | 0.04971 | 0.05064 | 0.04704 | 388,623.00 |
| Jun 09 2024 | 0.0496 | 0.00128 | 2.65% | 0.04832 | 0.05056 | 0.048 | 308,842.00 |
| Jun 08 2024 | 0.04832 | -0.00648 | -11.82% | 0.05463 | 0.05584 | 0.04785 | 730,244.00 |
| Jun 07 2024 | 0.0548 | -0.01654 | -23.18% | 0.07122 | 0.07158 | 0.05422 | 1,136,623.00 |
| Jun 06 2024 | 0.07134 | -0.01371 | -16.12% | 0.08758 | 0.0881 | 0.0711 | 656,841.00 |
| Jun 05 2024 | 0.08505 | -0.00464 | -5.17% | 0.08968 | 0.08968 | 0.080 | 149,717.00 |
| Jun 04 2024 | 0.08969 | -0.00458 | -4.86% | 0.09394 | 0.09429 | 0.0853 | 428,519.00 |
| Jun 03 2024 | 0.09427 | 0.00107 | 1.15% | 0.09359 | 0.09433 | 0.09314 | 90,914.00 |
| Jun 02 2024 | 0.0932 | -0.00427 | -4.38% | 0.09784 | 0.09784 | 0.09317 | 103,801.00 |
| Jun 01 2024 | 0.09747 | 0.002 | 2.09% | 0.09531 | 0.09814 | 0.09343 | 137,909.00 |
| May 31 2024 | 0.09547 | -0.00385 | -3.88% | 0.09927 | 0.09976 | 0.09272 | 256,451.00 |
| May 30 2024 | 0.09932 | -0.00197 | -1.94% | 0.10153 | 0.10153 | 0.09746 | 96,835.00 |
| May 29 2024 | 0.10129 | -0.00186 | -1.80% | 0.10458 | 0.10535 | 0.09926 | 238,450.00 |
| May 28 2024 | 0.10315 | -0.0213 | -17.12% | 0.12088 | 0.12464 | 0.100 | 701,123.00 |
| May 27 2024 | 0.12445 | 0.01831 | 17.25% | 0.10603 | 0.12537 | 0.10563 | 309,072.00 |
| May 26 2024 | 0.10614 | -0.00117 | -1.09% | 0.10731 | 0.11422 | 0.10612 | 209,749.00 |
| May 25 2024 | 0.10731 | 0.00359 | 3.46% | 0.10336 | 0.11066 | 0.10333 | 179,830.00 |
| May 24 2024 | 0.10372 | -0.00429 | -3.97% | 0.10756 | 0.10756 | 0.10262 | 106,172.00 |
| May 23 2024 | 0.10801 | 0.00111 | 1.04% | 0.10718 | 0.10912 | 0.10014 | 305,854.00 |
| May 22 2024 | 0.1069 | 0.00048 | 0.45% | 0.10658 | 0.1093 | 0.10392 | 186,714.00 |
| May 21 2024 | 0.10642 | -0.0122 | -10.28% | 0.11307 | 0.11313 | 0.1031 | 275,990.00 |
| May 20 2024 | 0.11862 | 0.02404 | 25.42% | 0.09453 | 0.11877 | 0.0916 | 302,496.00 |
| May 19 2024 | 0.09458 | -0.00213 | -2.20% | 0.09658 | 0.09658 | 0.09456 | 144,847.00 |
| May 18 2024 | 0.09671 | 0.00035 | 0.36% | 0.09597 | 0.09673 | 0.09323 | 76,429.00 |
| May 17 2024 | 0.09636 | 0.003556 | 3.83% | 0.092171 | 0.09651 | 0.09047 | 163,099.00 |
| May 16 2024 | 0.092804 | -0.001358 | -1.44% | 0.094151 | 0.101757 | 0.089815 | 230,820.00 |
| May 15 2024 | 0.094162 | 0.0027 | 2.95% | 0.091461 | 0.09466 | 0.090498 | 284,573.00 |
| May 14 2024 | 0.091462 | -0.004158 | -4.35% | 0.095561 | 0.095561 | 0.091452 | 131,219.00 |
| May 13 2024 | 0.09562 | -0.002719 | -2.76% | 0.098312 | 0.098312 | 0.090202 | 292,325.00 |
| May 12 2024 | 0.098339 | 0.000432 | 0.44% | 0.098028 | 0.121003 | 0.097316 | 448,426.00 |
| May 11 2024 | 0.097907 | -0.001526 | -1.53% | 0.09996 | 0.100072 | 0.096365 | 142,427.00 |
| May 10 2024 | 0.099433 | -0.006253 | -5.92% | 0.105795 | 0.105795 | 0.096503 | 226,294.00 |
| May 09 2024 | 0.105686 | -0.002092 | -1.94% | 0.108212 | 0.10889 | 0.099456 | 287,305.00 |
| May 08 2024 | 0.107778 | -0.002476 | -2.25% | 0.110233 | 0.11175 | 0.107777 | 151,037.00 |
| May 07 2024 | 0.110254 | -0.005465 | -4.72% | 0.115832 | 0.1184 | 0.109141 | 301,575.00 |
| May 06 2024 | 0.115719 | 0.014076 | 13.85% | 0.101695 | 0.119279 | 0.101576 | 211,227.00 |
| May 05 2024 | 0.101643 | -0.001301 | -1.26% | 0.103109 | 0.106414 | 0.094181 | 189,655.00 |
| May 04 2024 | 0.102944 | 0.003848 | 3.88% | 0.099078 | 0.1033 | 0.099078 | 119,171.00 |
| May 03 2024 | 0.099096 | 0.002972 | 3.09% | 0.0961 | 0.099254 | 0.095823 | 130,304.00 |
| May 02 2024 | 0.096124 | 0.007401 | 8.34% | 0.08894 | 0.098347 | 0.086693 | 214,900.00 |
| May 01 2024 | 0.088723 | -0.000821 | -0.92% | 0.090202 | 0.09117 | 0.085558 | 258,977.00 |
| Apr 30 2024 | 0.089544 | -0.008655 | -8.81% | 0.098209 | 0.099481 | 0.08872 | 226,606.00 |
| Apr 29 2024 | 0.098199 | -0.00243 | -2.41% | 0.099851 | 0.099995 | 0.095701 | 190,935.00 |
| Apr 28 2024 | 0.100629 | 0.002371 | 2.41% | 0.098291 | 0.103856 | 0.093227 | 366,558.00 |
| Apr 27 2024 | 0.098258 | 0.00378 | 4.00% | 0.094701 | 0.098588 | 0.091859 | 174,869.00 |
| Apr 26 2024 | 0.094478 | 0.000515 | 0.55% | 0.088889 | 0.095089 | 0.088889 | 206,394.00 |
| Apr 25 2024 | 0.093963 | 0.002913 | 3.20% | 0.091733 | 0.093978 | 0.088165 | 139,036.00 |
| Apr 24 2024 | 0.09105 | -0.003919 | -4.13% | 0.093833 | 0.095334 | 0.090479 | 135,493.00 |
| Apr 23 2024 | 0.094969 | 0.001457 | 1.56% | 0.093564 | 0.095346 | 0.092934 | 173,269.00 |
| Apr 22 2024 | 0.093512 | -0.004471 | -4.56% | 0.097991 | 0.099799 | 0.092318 | 227,133.00 |
| Apr 21 2024 | 0.097983 | 0.003438 | 3.64% | 0.094419 | 0.102262 | 0.093856 | 221,691.00 |
| Apr 20 2024 | 0.094545 | 0.005053 | 5.65% | 0.089365 | 0.094964 | 0.089342 | 134,827.00 |
| Apr 19 2024 | 0.089492 | 0.002043 | 2.34% | 0.087455 | 0.091088 | 0.083004 | 241,608.00 |
| Apr 18 2024 | 0.087449 | 0.000588 | 0.68% | 0.086871 | 0.091162 | 0.083647 | 281,694.00 |
| Apr 17 2024 | 0.086861 | -0.003674 | -4.06% | 0.089934 | 0.090789 | 0.084666 | 184,486.00 |
| Apr 16 2024 | 0.090535 | -0.001808 | -1.96% | 0.091987 | 0.091987 | 0.08739 | 231,240.00 |
| Apr 15 2024 | 0.092343 | -0.003278 | -3.43% | 0.094591 | 0.100957 | 0.090 | 324,712.00 |
| Apr 14 2024 | 0.095621 | -0.007392 | -7.18% | 0.103252 | 0.103923 | 0.088001 | 543,660.00 |
| Apr 13 2024 | 0.103013 | -0.014151 | -12.08% | 0.118564 | 0.120363 | 0.086014 | 453,254.00 |
| Apr 12 2024 | 0.117164 | -0.010698 | -8.37% | 0.128672 | 0.132155 | 0.110788 | 367,360.00 |
| Apr 11 2024 | 0.127862 | 0.008331 | 6.97% | 0.119615 | 0.133529 | 0.118007 | 252,027.00 |
| Apr 10 2024 | 0.119531 | -0.005552 | -4.44% | 0.1252 | 0.129651 | 0.113121 | 326,663.00 |
| Apr 09 2024 | 0.125083 | -0.01202 | -8.77% | 0.13737 | 0.142 | 0.121504 | 388,290.00 |
| Apr 08 2024 | 0.137103 | 0.03026 | 28.32% | 0.106968 | 0.160501 | 0.102794 | 520,174.00 |
| Apr 07 2024 | 0.106843 | 0.012469 | 13.21% | 0.094408 | 0.1985 | 0.093858 | 390,662.00 |
| Apr 06 2024 | 0.094374 | 0.001066 | 1.14% | 0.093962 | 0.096464 | 0.093924 | 152,420.00 |
| Apr 05 2024 | 0.093308 | -0.001973 | -2.07% | 0.095862 | 0.097108 | 0.092109 | 117,735.00 |
| Apr 04 2024 | 0.095281 | 0.002856 | 3.09% | 0.092431 | 0.095677 | 0.091728 | 241,030.00 |
| Apr 03 2024 | 0.092425 | -0.002576 | -2.71% | 0.095058 | 0.095541 | 0.092049 | 197,019.00 |
| Apr 02 2024 | 0.095001 | -0.009631 | -9.20% | 0.104586 | 0.10558 | 0.091 | 296,236.00 |
| Apr 01 2024 | 0.104632 | -0.008296 | -7.35% | 0.112698 | 0.112852 | 0.102929 | 216,233.00 |
| Mar 31 2024 | 0.112928 | -0.002119 | -1.84% | 0.114683 | 0.115355 | 0.1032 | 394,911.00 |
| Mar 30 2024 | 0.115047 | 0.000727 | 0.64% | 0.114292 | 0.120535 | 0.110074 | 193,825.00 |
| Mar 29 2024 | 0.11432 | -0.007 | -5.77% | 0.121141 | 0.121277 | 0.11173 | 287,637.00 |
| Mar 28 2024 | 0.12132 | -0.000736 | -0.60% | 0.12166 | 0.160 | 0.117226 | 481,914.00 |
