Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.EDENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27 2024 | 0.122056 | -0.005091 | -4.00% | 0.127316 | 0.149998 | 0.115 | 524,624.00 |
| Mar 26 2024 | 0.127147 | -0.000693 | -0.54% | 0.127749 | 0.150 | 0.12485 | 450,650.00 |
| Mar 25 2024 | 0.12784 | 0.009041 | 7.61% | 0.118737 | 0.129296 | 0.11633 | 339,999.00 |
| Mar 24 2024 | 0.118799 | -0.0056 | -4.50% | 0.12433 | 0.124358 | 0.11633 | 323,513.00 |
| Mar 23 2024 | 0.124399 | 0.019565 | 18.66% | 0.104799 | 0.126011 | 0.103439 | 442,386.00 |
| Mar 22 2024 | 0.104834 | 0.009479 | 9.94% | 0.095378 | 0.11101 | 0.094281 | 612,067.00 |
| Mar 21 2024 | 0.095355 | 0.004243 | 4.66% | 0.091111 | 0.096644 | 0.088591 | 455,382.00 |
| Mar 20 2024 | 0.091112 | 0.009868 | 12.15% | 0.081313 | 0.093259 | 0.073392 | 915,890.00 |
| Mar 19 2024 | 0.081244 | 0.015613 | 23.79% | 0.065816 | 0.084594 | 0.055503 | 965,303.00 |
| Mar 18 2024 | 0.065631 | -0.006793 | -9.38% | 0.070419 | 0.070419 | 0.062921 | 591,550.00 |
| Mar 17 2024 | 0.072424 | 0.005893 | 8.86% | 0.065033 | 0.072468 | 0.06328 | 499,917.00 |
| Mar 16 2024 | 0.066531 | -0.016129 | -19.51% | 0.082711 | 0.083431 | 0.065742 | 672,839.00 |
| Mar 15 2024 | 0.08266 | -0.006536 | -7.33% | 0.087796 | 0.08938 | 0.078261 | 443,787.00 |
| Mar 14 2024 | 0.089196 | 0.00091 | 1.03% | 0.087975 | 0.089379 | 0.082584 | 447,149.00 |
| Mar 13 2024 | 0.088286 | 0.00459 | 5.48% | 0.083648 | 0.093474 | 0.07922 | 591,868.00 |
| Mar 12 2024 | 0.083696 | 0.001197 | 1.45% | 0.0825 | 0.088241 | 0.074166 | 732,282.00 |
| Mar 11 2024 | 0.082499 | 0.012688 | 18.17% | 0.068736 | 0.0825 | 0.055428 | 913,769.00 |
| Mar 10 2024 | 0.069811 | 0.006088 | 9.55% | 0.063636 | 0.070641 | 0.056926 | 739,425.00 |
| Mar 09 2024 | 0.063723 | 0.010655 | 20.08% | 0.052677 | 0.06408 | 0.051369 | 747,042.00 |
| Mar 08 2024 | 0.053068 | 0.009841 | 22.77% | 0.043199 | 0.055 | 0.042883 | 556,023.00 |
| Mar 07 2024 | 0.043227 | 0.000613 | 1.44% | 0.042717 | 0.043278 | 0.040972 | 614,364.00 |
| Mar 06 2024 | 0.042614 | 0.001664 | 4.06% | 0.040814 | 0.043707 | 0.036718 | 806,414.00 |
| Mar 05 2024 | 0.04095 | 0.00195 | 5.00% | 0.038946 | 0.0725 | 0.038172 | 999,454.00 |
| Mar 04 2024 | 0.039 | 0.000617 | 1.61% | 0.037971 | 0.039 | 0.037227 | 432,039.00 |
| Mar 03 2024 | 0.038383 | 0.003663 | 10.55% | 0.035456 | 0.038422 | 0.03465 | 369,306.00 |
| Mar 02 2024 | 0.03472 | -0.000404 | -1.15% | 0.034714 | 0.035667 | 0.033787 | 357,937.00 |
| Mar 01 2024 | 0.035124 | 0.006111 | 21.06% | 0.028997 | 0.03618 | 0.028997 | 551,812.00 |
| Feb 29 2024 | 0.029013 | 0.000865 | 3.07% | 0.028285 | 0.029999 | 0.028096 | 546,517.00 |
| Feb 28 2024 | 0.028148 | -0.000222 | -0.78% | 0.028366 | 0.030167 | 0.027877 | 692,578.00 |
| Feb 27 2024 | 0.02837 | 0.000013 | 0.05% | 0.028571 | 0.031367 | 0.028066 | 585,678.00 |
| Feb 26 2024 | 0.028357 | 0.000857 | 3.12% | 0.027406 | 0.028482 | 0.027215 | 340,019.00 |
| Feb 25 2024 | 0.0275 | 0.002125 | 8.37% | 0.02527 | 0.0275 | 0.02527 | 370,273.00 |
| Feb 24 2024 | 0.025375 | 0.000885 | 3.61% | 0.02448 | 0.025625 | 0.024405 | 717,105.00 |
| Feb 23 2024 | 0.02449 | -0.000794 | -3.14% | 0.025136 | 0.025714 | 0.024341 | 687,068.00 |
