EDENETH

Eden (EDENETH)

EDENETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2022 0.000061 0.00000300 5.20% 0.000057 0.000068 0.000057 274,425.00
Sep 30 2022 0.000058 0.00000100 1.77% 0.000057 0.000058 0.000055 175,636.00
Sep 29 2022 0.000057 -0.00000100 -1.74% 0.000057 0.000059 0.000056 160,580.00
Sep 28 2022 0.000058 -0.00000024 -0.41% 0.000058 0.000061 0.000057 234,085.00
Sep 27 2022 0.000058 0.00000070 1.22% 0.000057 0.000059 0.000055 139,260.00
Sep 26 2022 0.000057 -0.00000200 -3.37% 0.000059 0.000059 0.000057 353,743.00
Sep 25 2022 0.000059 -0.00000200 -3.27% 0.000061 0.000062 0.000059 180,106.00
Sep 24 2022 0.000061 -0.00000100 -1.61% 0.000062 0.000063 0.00006 101,175.00
Sep 23 2022 0.000062 -0.00000300 -4.62% 0.000065 0.000066 0.000061 191,934.00
Sep 22 2022 0.000065 -0.00000300 -4.42% 0.000068 0.000069 0.000064 187,631.00
Sep 21 2022 0.000068 -0.00000200 -2.88% 0.000069 0.00007 0.000064 95,817.00
Sep 20 2022 0.000069 0.00000300 4.50% 0.000067 0.00007 0.000066 125,324.00
Sep 19 2022 0.000067 -0.00000500 -7.00% 0.000071 0.000072 0.000066 113,993.00
Sep 18 2022 0.000071 0.00000400 5.92% 0.000068 0.000073 0.000068 248,917.00
Sep 17 2022 0.000068 -0.00000100 -1.45% 0.000068 0.000072 0.000067 200,389.00
Sep 16 2022 0.000069 0.00000079 1.16% 0.000068 0.000069 0.000066 224,233.00
Sep 15 2022 0.000068 0.00000400 6.30% 0.000064 0.000068 0.000061 155,988.00
Sep 14 2022 0.000063 -0.00000200 -3.06% 0.000065 0.000066 0.000062 81,366.00
Sep 13 2022 0.000065 -0.00000200 -2.98% 0.000067 0.000068 0.000065 219,459.00
Sep 12 2022 0.000067 -0.00000200 -2.90% 0.000069 0.00007 0.000067 177,930.00
Sep 11 2022 0.000069 -0.00000077 -1.11% 0.00007 0.000073 0.000069 64,287.00
Sep 10 2022 0.00007 -0.00000065 -0.92% 0.00007 0.000074 0.000069 63,867.00
Sep 09 2022 0.00007 -0.00000400 -5.41% 0.000074 0.000074 0.000069 180,238.00
Sep 08 2022 0.000074 0.00000900 13.80% 0.000065 0.000075 0.000065 168,576.00
Sep 07 2022 0.000065 -0.00000100 -1.51% 0.000066 0.000068 0.000062 226,584.00
Sep 06 2022 0.000066 0.00000019 0.29% 0.000066 0.000068 0.000064 135,200.00
Sep 05 2022 0.000066 -0.00000400 -5.74% 0.00007 0.00007 0.000066 146,336.00
Sep 04 2022 0.00007 -0.00000073 -1.04% 0.00007 0.000071 0.000069 174,111.00
Sep 03 2022 0.00007 0.00000084 1.21% 0.00007 0.000072 0.000069 56,984.00
Sep 02 2022 0.00007 -0.00000300 -4.15% 0.000073 0.000074 0.000068 162,793.00
Sep 01 2022 0.000072 0.00000300 4.33% 0.00007 0.000073 0.000069 205,788.00
Aug 31 2022 0.000069 0.00000300 4.52% 0.000067 0.00007 0.000064 138,734.00
Aug 30 2022 0.000066 -0.00000400 -5.70% 0.000071 0.000072 0.000064 226,167.00
Aug 29 2022 0.00007 -0.00000007 -0.10% 0.00007 0.000071 0.000066 106,972.00
Aug 28 2022 0.00007 0.00000400 6.03% 0.000067 0.000072 0.000067 155,208.00
Aug 27 2022 0.000066 0.00000200 3.12% 0.000065 0.000067 0.000063 88,768.00
Aug 26 2022 0.000064 0.00000800 14.18% 0.000056 0.000067 0.000056 211,028.00
Aug 25 2022 0.000056 -0.00000058 -1.02% 0.000058 0.000058 0.000055 200,506.00
Aug 24 2022 0.000057 0.00000024 0.42% 0.000057 0.000058 0.000055 204,443.00
Aug 23 2022 0.000057 0.00000100 1.80% 0.000055 0.000058 0.000055 188,139.00
Aug 22 2022 0.000055 -0.00000010 -0.18% 0.000056 0.000058 0.000054 130,088.00
Aug 21 2022 0.000056 -0.00000200 -3.49% 0.000057 0.000058 0.000055 159,606.00
Aug 20 2022 0.000057 -0.00000023 -0.40% 0.000057 0.000061 0.000055 121,391.00
Aug 19 2022 0.000057 -0.00000500 -8.03% 0.000062 0.000062 0.000055 273,741.00
Aug 18 2022 0.000062 -0.00000100 -1.58% 0.000063 0.000063 0.000062 59,407.00
Aug 17 2022 0.000063 -0.00000013 -0.20% 0.000063 0.000067 0.000063 135,876.00
Aug 16 2022 0.000063 0.00000076 1.21% 0.000063 0.000064 0.000062 87,645.00
Aug 15 2022 0.000063 0.00000300 5.00% 0.00006 0.000064 0.000059 130,801.00
Aug 14 2022 0.00006 -0.00000079 -1.30% 0.000061 0.000061 0.000059 88,037.00
Aug 13 2022 0.000061 -0.00000200 -3.20% 0.000063 0.000063 0.00006 69,721.00
Aug 12 2022 0.000063 0.00000050 0.81% 0.000062 0.000067 0.000061 152,133.00
Aug 11 2022 0.000062 -0.00000700 -10.10% 0.000069 0.000069 0.000061 193,284.00
Aug 10 2022 0.000069 -0.00000300 -4.12% 0.000073 0.000074 0.000068 181,759.00
Aug 09 2022 0.000073 -0.00000200 -2.66% 0.000075 0.000075 0.000072 119,721.00
Aug 08 2022 0.000075 -0.00000200 -2.58% 0.000078 0.000079 0.000073 108,223.00
Aug 07 2022 0.000078 -0.00000097 -1.24% 0.000078 0.000078 0.000075 67,821.00
Aug 06 2022 0.000078 0.00000019 0.24% 0.000079 0.000081 0.000077 47,739.00
Aug 05 2022 0.000078 -0.00000400 -4.86% 0.000082 0.000083 0.000077 117,628.00
Aug 04 2022 0.000082 -0.00000100 -1.20% 0.000085 0.000092 0.00008 152,578.00
Aug 03 2022 0.000084 0.00000400 5.04% 0.00008 0.000084 0.000074 159,386.00
Aug 02 2022 0.000079 0.00000006 0.08% 0.000076 0.000082 0.000073 212,559.00
Aug 01 2022 0.000079 0.00000600 8.16% 0.000073 0.000087 0.000073 163,707.00
Jul 31 2022 0.000074 -0.00000300 -3.92% 0.000087 0.000087 0.00007 408,352.00
Jul 30 2022 0.000077 0.000022 40.62% 0.000055 0.000082 0.000055 347,877.00
Jul 29 2022 0.000054 0.00000100 1.89% 0.000053 0.000057 0.000052 205,613.00
Jul 28 2022 0.000053 0.00000077 1.48% 0.000052 0.000053 0.00005 223,657.00
Jul 27 2022 0.000052 -0.00000200 -3.68% 0.000054 0.000055 0.000051 275,799.00
Jul 26 2022 0.000054 -0.00000001 -0.02% 0.000055 0.000056 0.000053 246,442.00
Jul 25 2022 0.000054 0.00000200 3.79% 0.000053 0.000055 0.000053 180,089.00
Jul 24 2022 0.000053 -0.00000200 -3.62% 0.000055 0.000056 0.000052 134,455.00
Jul 23 2022 0.000055 -0.00000200 -3.51% 0.000057 0.000058 0.000055 181,930.00
Jul 22 2022 0.000057 -0.00000100 -1.72% 0.000058 0.000059 0.000055 169,290.00
Jul 21 2022 0.000058 -0.00000300 -4.95% 0.00006 0.000061 0.000058 88,483.00
Jul 20 2022 0.000061 -0.00000600 -8.98% 0.000067 0.000071 0.00006 171,268.00
Jul 19 2022 0.000067 0.00000400 6.36% 0.000063 0.00007 0.000062 342,233.00
Jul 18 2022 0.000063 -0.00000500 -7.38% 0.000068 0.000068 0.000062 125,451.00
Jul 17 2022 0.000068 -0.00000200 -2.88% 0.00007 0.00007 0.000067 141,054.00
Jul 16 2022 0.000069 -0.00000400 -5.47% 0.000073 0.000075 0.000067 150,706.00
Jul 15 2022 0.000073 0.00000300 4.30% 0.000071 0.000074 0.000069 98,383.00
Jul 14 2022 0.00007 -0.00000100 -1.41% 0.00007 0.000073 0.000067 209,289.00
Jul 13 2022 0.000071 -0.00000064 -0.90% 0.000072 0.000075 0.000069 175,898.00
Jul 12 2022 0.000072 0.00000076 1.07% 0.000067 0.000082 0.000067 214,505.00
Jul 11 2022 0.000071 -0.00000060 -0.84% 0.000069 0.000072 0.000066 184,127.00
Jul 10 2022 0.000071 0.00000006 0.08% 0.000071 0.000075 0.000069 237,586.00
Jul 09 2022 0.000071 0.00000200 2.87% 0.00007 0.000072 0.000069 63,251.00
Jul 08 2022 0.00007 -0.00000100 -1.41% 0.000071 0.000072 0.000069 34,879.00
Jul 07 2022 0.000071 0.00000100 1.43% 0.000071 0.000071 0.00007 16,182.00
Jul 06 2022 0.00007 -0.00000400 -5.45% 0.000076 0.000076 0.00007 6,007.00
Jul 05 2022 0.000073 -0.00000200 -2.64% 0.000076 0.000076 0.000072 38,522.00
Jul 04 2022 0.000076 0.00000200 2.72% 0.000073 0.000076 0.000073 21,098.00
Jul 03 2022 0.000073 -0.00000500 -6.40% 0.000077 0.000082 0.000071 104,715.00
Jul 02 2022 0.000078 -0.00000300 -3.72% 0.000078 0.000078 0.000073 75,950.00


Your Recent History
GATE
EDENETH
Eden
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now