Register for real-time alerts, custom portfolio, and market movers
EDENETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.000029 | 0.00000079 | 2.77% | 0.000029 | 0.00003 | 0.000028 | 89,938.00 |
| Apr 18 2024 | 0.000029 | -0.00000055 | -1.89% | 0.000029 | 0.00003 | 0.000028 | 119,382.00 |
| Apr 17 2024 | 0.000029 | -0.00000034 | -1.15% | 0.000029 | 0.00003 | 0.000028 | 94,612.00 |
| Apr 16 2024 | 0.000029 | -0.00000037 | -1.24% | 0.00003 | 0.00003 | 0.000029 | 101,958.00 |
| Apr 15 2024 | 0.00003 | -0.00000050 | -1.65% | 0.00003 | 0.000031 | 0.000029 | 109,310.00 |
| Apr 14 2024 | 0.00003 | -0.00000400 | -11.82% | 0.000034 | 0.000035 | 0.00003 | 109,857.00 |
| Apr 13 2024 | 0.000034 | -0.00000200 | -5.53% | 0.000037 | 0.000037 | 0.000031 | 89,832.00 |
| Apr 12 2024 | 0.000036 | -0.00000031 | -0.85% | 0.000037 | 0.000038 | 0.000034 | 99,109.00 |
| Apr 11 2024 | 0.000036 | 0.00000300 | 8.89% | 0.000034 | 0.000038 | 0.000033 | 87,647.00 |
| Apr 10 2024 | 0.000034 | -0.00000200 | -5.58% | 0.000036 | 0.000037 | 0.000033 | 87,595.00 |
| Apr 09 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000039 | 0.000035 | 81,451.00 |
| Apr 08 2024 | 0.000037 | 0.00000600 | 19.35% | 0.000031 | 0.000038 | 0.00003 | 86,909.00 |
| Apr 07 2024 | 0.000031 | 0.00000300 | 10.74% | 0.000028 | 0.000031 | 0.000028 | 95,856.00 |
| Apr 06 2024 | 0.000028 | -0.00000016 | -0.57% | 0.000028 | 0.000029 | 0.000028 | 97,894.00 |
| Apr 05 2024 | 0.000028 | -0.00000047 | -1.65% | 0.000029 | 0.000029 | 0.000028 | 94,864.00 |
| Apr 04 2024 | 0.000029 | 0.00000068 | 2.44% | 0.000028 | 0.000029 | 0.000027 | 97,578.00 |
| Apr 03 2024 | 0.000028 | -0.00000100 | -3.45% | 0.000029 | 0.00003 | 0.000028 | 106,078.00 |
| Apr 02 2024 | 0.000029 | -0.00000089 | -2.98% | 0.00003 | 0.000031 | 0.000029 | 104,312.00 |
| Apr 01 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.000031 | 0.000029 | 102,831.00 |
| Mar 31 2024 | 0.000031 | -0.00000200 | -6.10% | 0.000033 | 0.000033 | 0.000029 | 101,381.00 |
| Mar 30 2024 | 0.000033 | 0.00000023 | 0.71% | 0.000033 | 0.000033 | 0.000032 | 91,695.00 |
| Mar 29 2024 | 0.000033 | -0.00000100 | -2.94% | 0.000034 | 0.000034 | 0.000032 | 104,488.00 |
| Mar 28 2024 | 0.000034 | -0.00000080 | -2.30% | 0.000035 | 0.000036 | 0.000033 | 127,592.00 |
| Mar 27 2024 | 0.000035 | -0.00000059 | -1.66% | 0.000035 | 0.000037 | 0.000034 | 131,682.00 |
| Mar 26 2024 | 0.000035 | -0.00000023 | -0.64% | 0.000036 | 0.000037 | 0.000035 | 131,471.00 |
| Mar 25 2024 | 0.000036 | 0.00000100 | 2.91% | 0.000034 | 0.000036 | 0.000034 | 130,156.00 |
| Mar 24 2024 | 0.000034 | -0.00000300 | -8.10% | 0.000037 | 0.000037 | 0.000034 | 134,622.00 |
| Mar 23 2024 | 0.000037 | 0.00000500 | 15.83% | 0.000031 | 0.000037 | 0.000031 | 139,535.00 |
| Mar 22 2024 | 0.000032 | 0.00000400 | 14.65% | 0.000027 | 0.000033 | 0.000027 | 159,110.00 |
| Mar 21 2024 | 0.000027 | 0.00000100 | 3.86% | 0.000026 | 0.000027 | 0.000025 | 180,002.00 |
| Mar 20 2024 | 0.000026 | 0.00000031 | 1.21% | 0.000026 | 0.000028 | 0.000023 | 197,769.00 |
| Mar 19 2024 | 0.000026 | 0.00000700 | 37.78% | 0.000019 | 0.000026 | 0.000017 | 278,408.00 |
| Mar 18 2024 | 0.000019 | -0.00000100 | -5.03% | 0.00002 | 0.00002 | 0.000018 | 243,268.00 |
| Mar 17 2024 | 0.00002 | 0.00000100 | 5.31% | 0.000019 | 0.00002 | 0.000018 | 238,528.00 |
| Mar 16 2024 | 0.000019 | -0.00000300 | -13.56% | 0.000022 | 0.000022 | 0.000018 | 226,467.00 |
| Mar 15 2024 | 0.000022 | -0.00000083 | -3.62% | 0.000023 | 0.000023 | 0.000021 | 188,948.00 |
| Mar 14 2024 | 0.000023 | 0.00000090 | 4.08% | 0.000022 | 0.000023 | 0.000021 | 190,705.00 |
| Mar 13 2024 | 0.000022 | 0.00000100 | 4.76% | 0.000021 | 0.000023 | 0.00002 | 212,012.00 |
| Mar 12 2024 | 0.000021 | 0.00000065 | 3.19% | 0.00002 | 0.000022 | 0.000018 | 215,196.00 |
| Mar 11 2024 | 0.00002 | 0.00000200 | 11.11% | 0.000018 | 0.00002 | 0.000017 | 246,135.00 |
| Mar 10 2024 | 0.000018 | 0.00000200 | 12.27% | 0.000016 | 0.000018 | 0.000014 | 301,119.00 |
| Mar 09 2024 | 0.000016 | 0.00000300 | 21.96% | 0.000014 | 0.000016 | 0.000013 | 339,634.00 |
| Mar 08 2024 | 0.000014 | 0.00000200 | 17.89% | 0.000011 | 0.000014 | 0.000011 | 364,883.00 |
| Mar 07 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 390,847.00 |
| Mar 06 2024 | 0.000011 | -0.00000026 | -2.27% | 0.000012 | 0.000012 | 0.00001 | 408,972.00 |
| Mar 05 2024 | 0.000011 | 0.00000068 | 6.32% | 0.000011 | 0.000013 | 0.000011 | 360,600.00 |
| Mar 04 2024 | 0.000011 | -0.00000029 | -2.62% | 0.000011 | 0.000011 | 0.000011 | 417,130.00 |
| Mar 03 2024 | 0.000011 | 0.00000090 | 8.87% | 0.00001 | 0.000011 | 0.00001 | 443,899.00 |
| Mar 02 2024 | 0.00001 | -0.00000009 | -0.88% | 0.00001 | 0.00001 | 0.00000988 | 461,543.00 |
| Mar 01 2024 | 0.00001 | 0.00000200 | 23.17% | 0.00000867 | 0.000011 | 0.00000851 | 571,602.00 |
| Feb 29 2024 | 0.00000863 | 0.00000030 | 3.60% | 0.00000833 | 0.00000878 | 0.00000831 | 542,251.00 |
| Feb 28 2024 | 0.00000833 | -0.00000042 | -4.80% | 0.00000873 | 0.00000907 | 0.00000828 | 559,086.00 |
| Feb 27 2024 | 0.00000875 | -0.00000027 | -2.99% | 0.00000900 | 0.00000962 | 0.00000866 | 533,952.00 |
| Feb 26 2024 | 0.00000902 | 0.00000017 | 1.92% | 0.00000884 | 0.00000911 | 0.00000874 | 526,615.00 |
| Feb 25 2024 | 0.00000885 | 0.00000038 | 4.49% | 0.00000848 | 0.00000889 | 0.00000834 | 591,634.00 |
| Feb 24 2024 | 0.00000847 | 0.00000011 | 1.32% | 0.00000835 | 0.00000859 | 0.00000828 | 623,760.00 |
| Feb 23 2024 | 0.00000836 | -0.00000016 | -1.88% | 0.00000852 | 0.00000867 | 0.00000826 | 540,097.00 |
| Feb 22 2024 | 0.00000852 | 0.00000015 | 1.79% | 0.00000830 | 0.00000865 | 0.00000826 | 501,506.00 |
| Feb 21 2024 | 0.00000837 | 0.00000002 | 0.24% | 0.00000834 | 0.00000881 | 0.00000834 | 505,951.00 |
| Feb 20 2024 | 0.00000835 | -0.00000021 | -2.45% | 0.00000860 | 0.00000882 | 0.00000829 | 592,827.00 |
| Feb 19 2024 | 0.00000856 | -0.00000014 | -1.61% | 0.00000865 | 0.00000896 | 0.00000834 | 591,429.00 |
| Feb 18 2024 | 0.00000870 | -0.00000027 | -3.01% | 0.00000881 | 0.00000884 | 0.00000840 | 626,363.00 |
| Feb 17 2024 | 0.00000897 | 0.00000028 | 3.22% | 0.00000869 | 0.00000907 | 0.00000869 | 620,432.00 |
| Feb 16 2024 | 0.00000869 | -0.00000030 | -3.34% | 0.00000899 | 0.00000911 | 0.00000864 | 576,811.00 |
| Feb 15 2024 | 0.00000899 | 0.00000004 | 0.45% | 0.00000895 | 0.00000915 | 0.00000876 | 616,236.00 |
| Feb 14 2024 | 0.00000895 | 0.00000027 | 3.11% | 0.00000868 | 0.00000915 | 0.00000857 | 628,022.00 |
| Feb 13 2024 | 0.00000868 | -0.00000015 | -1.70% | 0.00000879 | 0.00000916 | 0.00000851 | 610,433.00 |
| Feb 12 2024 | 0.00000883 | 0.00 | 0.00% | 0.00000885 | 0.00000908 | 0.00000857 | 628,818.00 |
| Feb 11 2024 | 0.00000883 | -0.00000009 | -1.01% | 0.00000892 | 0.00000922 | 0.00000872 | 659,350.00 |
| Feb 10 2024 | 0.00000892 | -0.00000031 | -3.36% | 0.00000921 | 0.00000940 | 0.00000887 | 650,181.00 |
| Feb 09 2024 | 0.00000923 | 0.00000012 | 1.32% | 0.00000906 | 0.00000927 | 0.00000876 | 632,493.00 |
| Feb 08 2024 | 0.00000911 | 0.00000006 | 0.66% | 0.00000905 | 0.00000924 | 0.00000878 | 684,049.00 |
| Feb 07 2024 | 0.00000905 | -0.00000001 | -0.11% | 0.00000907 | 0.00000924 | 0.00000871 | 693,113.00 |
| Feb 06 2024 | 0.00000906 | 0.00000023 | 2.60% | 0.00000882 | 0.00000927 | 0.00000875 | 682,601.00 |
| Feb 05 2024 | 0.00000883 | -0.00000007 | -0.79% | 0.00000890 | 0.00000926 | 0.00000875 | 689,380.00 |
| Feb 04 2024 | 0.00000890 | -0.00000025 | -2.73% | 0.00000942 | 0.00000942 | 0.00000882 | 687,030.00 |
| Feb 03 2024 | 0.00000915 | 0.00000030 | 3.39% | 0.00000883 | 0.00000939 | 0.00000880 | 478,969.00 |
| Feb 02 2024 | 0.00000885 | -0.00000022 | -2.43% | 0.00000905 | 0.00000918 | 0.00000882 | 696,997.00 |
| Feb 01 2024 | 0.00000907 | -0.00000014 | -1.52% | 0.00000921 | 0.00000934 | 0.00000899 | 674,736.00 |
| Jan 31 2024 | 0.00000921 | -0.00000005 | -0.54% | 0.00000923 | 0.00000944 | 0.00000898 | 668,024.00 |
| Jan 30 2024 | 0.00000926 | 0.00000003 | 0.33% | 0.00000924 | 0.00000948 | 0.00000909 | 642,977.00 |
| Jan 29 2024 | 0.00000923 | -0.00000024 | -2.53% | 0.00000947 | 0.00000958 | 0.00000912 | 622,549.00 |
| Jan 28 2024 | 0.00000947 | 0.00000008 | 0.85% | 0.00000939 | 0.00000973 | 0.00000937 | 673,744.00 |
| Jan 27 2024 | 0.00000939 | -0.00000027 | -2.80% | 0.00000965 | 0.00000977 | 0.00000939 | 643,759.00 |
| Jan 26 2024 | 0.00000966 | -0.00000007 | -0.72% | 0.00000973 | 0.00000977 | 0.00000934 | 636,162.00 |
| Jan 25 2024 | 0.00000973 | 0.00000021 | 2.21% | 0.00000950 | 0.00001 | 0.00000936 | 655,497.00 |
| Jan 24 2024 | 0.00000952 | 0.00000001 | 0.11% | 0.00000950 | 0.00000970 | 0.00000941 | 634,280.00 |
| Jan 23 2024 | 0.00000951 | -0.00000013 | -1.35% | 0.00000960 | 0.00000991 | 0.00000940 | 629,731.00 |
| Jan 22 2024 | 0.00000964 | -0.00000008 | -0.82% | 0.00001 | 0.00001 | 0.00000961 | 615,356.00 |
| Jan 21 2024 | 0.00000972 | -0.00000033 | -3.28% | 0.00001 | 0.00001 | 0.00000962 | 552,538.00 |
| Jan 20 2024 | 0.00001 | 0.00000039 | 4.04% | 0.00000966 | 0.00001 | 0.00000958 | 549,956.00 |
