ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,185.20
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.085
      0.01%
      Bitcoin
      64,075.51
      0.17%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Eden (Gate.io:EDENUSDT)

      6. Eden (Gate.io:EDENUSDT) Historical

      EDENUSDT Eden

      0.03933
      0.00008 (0.20%)
      06:25:26 - Realtime Data

      EDENUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.03925 0.00147 3.89% 0.03775 0.04007 0.03769 400,974.00
      Jul 17 2024 0.03778 -0.00313 -7.65% 0.04069 0.04194 0.03544 441,686.00
      Jul 16 2024 0.04091 0.00075 1.87% 0.04014 0.04167 0.04012 308,320.00
      Jul 15 2024 0.04016 0.00158 4.10% 0.03839 0.04016 0.03827 333,239.00
      Jul 14 2024 0.03858 0.00128 3.43% 0.03749 0.03878 0.03649 381,769.00
      Jul 13 2024 0.0373 0.00338 9.96% 0.0334 0.03999 0.03335 461,763.00
      Jul 12 2024 0.03392 0.00051 1.53% 0.03359 0.03451 0.03337 426,591.00
      Jul 11 2024 0.03341 0.00177 5.59% 0.03177 0.03464 0.0314 459,170.00
      Jul 10 2024 0.03164 0.00189 6.35% 0.02975 0.0318 0.02975 354,562.00
      Jul 09 2024 0.02975 0.00384 14.82% 0.02585 0.02975 0.02585 492,566.00
      Jul 08 2024 0.02591 0.00069 2.74% 0.02505 0.02597 0.02217 735,427.00
      Jul 07 2024 0.02522 -0.00095 -3.63% 0.02594 0.02595 0.02518 114,421.00
      Jul 06 2024 0.02617 0.00034 1.32% 0.02569 0.02617 0.02565 213,062.00
      Jul 05 2024 0.02583 -0.00361 -12.26% 0.02936 0.02985 0.02395 854,395.00
      Jul 04 2024 0.02944 -0.00341 -10.38% 0.03256 0.03287 0.02944 456,660.00
      Jul 03 2024 0.03285 -0.00139 -4.06% 0.03397 0.03422 0.03244 338,318.00
      Jul 02 2024 0.03424 -0.00041 -1.18% 0.03425 0.03453 0.03331 481,943.00
      Jul 01 2024 0.03465 -0.0003 -0.86% 0.03498 0.03575 0.03422 255,883.00
      Jun 30 2024 0.03495 -0.00019 -0.54% 0.03533 0.03533 0.0349 49,944.00
      Jun 29 2024 0.03514 -0.00047 -1.32% 0.03562 0.03624 0.03514 259,004.00
      Jun 28 2024 0.03561 -0.00067 -1.85% 0.03622 0.03664 0.03559 387,671.00
      Jun 27 2024 0.03628 0.00096 2.72% 0.03546 0.0363 0.03533 135,366.00
      Jun 26 2024 0.03532 -0.00052 -1.45% 0.0358 0.03692 0.03506 451,026.00
      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

      Your Recent History

      GATE
      EDENUSDT
      Eden
      COIN
      HTRGBP
      Hathor
      BIT
      F34684
      Vontobel Financial Produ...
      LSE
      51GS
      Ab Sveriges 19
      TG
      JREB
      JPMorgan Funds ETFs Irel...
      BIT
      HAGG
      Exchange Traded
      BIT
      CROP
      GLOBAL X AGTECH & FOOD I...
      Delayed Upgrade Clock