What historical data is shown for EDEL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Edel (EDEL) Historical Data
ETH
Edel Historical Price Information — Daily EDEL Open, High, Low, Close & Volume
$0.02632
+8.76% 1D
Recently Viewed
1H+0.04%
1D+8.76%
1W+154.30%
1M+243.16%
Edel (EDEL) has 90 days of daily open, high, low and close on file. Over that window EDEL ranged $0.00564 to $0.02627, closed at $0.02627 and is up 109.0% across the window.
Edel — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02627
Window low
$0.00564
First → last
+108.99%
Latest close
$0.02627
vs live
+0.19%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
EDEL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02365 | $0.0298 | $0.02263 | $0.02627 | +11.08% | $266,633 | $17.79M |
| Sep 15, 2026 | $0.01885 | $0.02621 | $0.01503 | $0.02365 | +25.46% | $457,140 | $16.02M |
| Sep 14, 2026 | $0.01339 | $0.01898 | $0.01297 | $0.01885 | +40.78% | $362,239 | $12.77M |
| Sep 13, 2026 | $0.0122 | $0.0137 | $0.01199 | $0.01339 | +9.75% | $199,911 | $9.07M |
| Sep 12, 2026 | $0.01137 | $0.01226 | $0.01117 | $0.0122 | +7.30% | $167,634 | $8.26M |
| Sep 11, 2026 | $0.01078 | $0.0117 | $0.01045 | $0.01137 | +5.47% | $166,042 | $7.70M |
| Sep 10, 2026 | $0.01094 | $0.01251 | $0.01075 | $0.01078 | -1.46% | $236,100 | $7.30M |
| Sep 9, 2026 | $0.01047 | $0.01125 | $0.01002 | $0.01094 | +4.49% | $204,354 | $7.41M |
| Sep 8, 2026 | $0.0097 | $0.01067 | $0.00966 | $0.01047 | +7.94% | $93,926 | $7.09M |
| Sep 7, 2026 | $0.01058 | $0.01112 | $0.00958 | $0.0097 | -8.32% | $107,243 | $6.57M |
| Sep 6, 2026 | $0.01074 | $0.01091 | $0.0103 | $0.01058 | -1.49% | $51,013 | $7.17M |
| Sep 5, 2026 | $0.01088 | $0.01795 | $0.01016 | $0.01074 | -1.29% | $167,063 | $7.27M |
| Sep 4, 2026 | $0.01148 | $0.01154 | $0.01051 | $0.01088 | -5.23% | $168,575 | $7.37M |
| Sep 3, 2026 | $0.01162 | $0.01398 | $0.01106 | $0.01148 | -1.20% | $221,096 | $7.78M |
| Sep 2, 2026 | $0.01063 | $0.0130 | $0.01058 | $0.01162 | +9.31% | $148,987 | $7.87M |
| Sep 1, 2026 | $0.01195 | $0.01446 | $0.01052 | $0.01063 | -11.05% | $148,302 | $7.20M |
| Aug 31, 2026 | $0.0120 | $0.01485 | $0.01151 | $0.01195 | -0.42% | $173,541 | $8.09M |
| Aug 30, 2026 | $0.0111 | $0.01245 | $0.01109 | $0.0120 | +8.11% | $78,048 | $8.13M |
| Aug 29, 2026 | $0.0103 | $0.01805 | $0.01011 | $0.0111 | +7.77% | $124,578 | $7.52M |
| Aug 28, 2026 | $0.01182 | $0.01202 | $0.0101 | $0.0103 | -12.86% | $91,572 | $6.98M |
| Aug 27, 2026 | $0.01068 | $0.01387 | $0.01044 | $0.01182 | +10.67% | $27,847 | $8.01M |
| Aug 26, 2026 | $0.01163 | $0.01173 | $0.00973 | $0.01068 | -8.17% | $100,834 | $7.23M |
| Aug 25, 2026 | $0.01202 | $0.01684 | $0.01027 | $0.01163 | -3.24% | $164,105 | $7.88M |
| Aug 24, 2026 | $0.00895 | $0.01288 | $0.00859 | $0.01202 | +34.30% | $185,642 | $8.14M |
| Aug 23, 2026 | $0.00863 | $0.00896 | $0.00826 | $0.00895 | +3.71% | $73,223 | $6.06M |
| Aug 22, 2026 | $0.00911 | $0.00925 | $0.00858 | $0.00863 | -5.27% | $75,449 | $5.85M |
| Aug 21, 2026 | $0.00912 | $0.0095 | $0.00873 | $0.00911 | -0.11% | $80,042 | $6.17M |
| Aug 20, 2026 | $0.00899 | $0.00988 | $0.00883 | $0.00912 | +1.45% | $90,888 | $6.18M |
| Aug 19, 2026 | $0.00748 | $0.00906 | $0.00737 | $0.00899 | +20.19% | $83,029 | $6.09M |
| Aug 18, 2026 | $0.00767 | $0.00833 | $0.00738 | $0.00748 | -2.48% | $73,878 | $5.07M |
| Aug 17, 2026 | $0.00765 | $0.00812 | $0.00757 | $0.00767 | +0.26% | $66,323 | $5.20M |
| Aug 16, 2026 | $0.00749 | $0.00777 | $0.00728 | $0.00765 | +2.14% | $56,322 | $5.18M |
| Aug 15, 2026 | $0.00825 | $0.00828 | $0.00729 | $0.00749 | -9.21% | $71,973 | $5.07M |
| Aug 14, 2026 | $0.00825 | $0.00996 | $0.0078 | $0.00825 | +0.00% | $127,350 | $5.59M |
| Aug 13, 2026 | $0.00602 | $0.00841 | $0.00591 | $0.00825 | +37.04% | $99,848 | $5.59M |
| Aug 12, 2026 | $0.00564 | $0.00637 | $0.0055 | $0.00602 | +6.74% | $71,627 | $4.08M |
| Aug 11, 2026 | $0.00565 | $0.00618 | $0.00549 | $0.00564 | -0.18% | $66,635 | $3.82M |
| Aug 10, 2026 | $0.00587 | $0.00599 | $0.0056 | $0.00565 | -3.75% | $60,962 | $3.83M |
| Aug 9, 2026 | $0.00587 | $0.00599 | $0.00566 | $0.00587 | +0.00% | $12,472 | $3.98M |
| Aug 8, 2026 | $0.00619 | $0.00625 | $0.00557 | $0.00587 | -5.17% | $3,279 | $3.98M |
| Aug 7, 2026 | $0.00669 | $0.00701 | $0.00619 | $0.00619 | -7.47% | $13,293 | $4.19M |
| Aug 6, 2026 | $0.00671 | $0.0068 | $0.00659 | $0.00669 | -0.30% | $18,704 | $4.53M |
| Aug 5, 2026 | $0.00726 | $0.00732 | $0.00664 | $0.00671 | -7.58% | $36,937 | $4.54M |
| Aug 4, 2026 | $0.00657 | $0.00914 | $0.00637 | $0.00726 | +10.50% | $58,789 | $4.92M |
| Aug 3, 2026 | $0.00695 | $0.00697 | $0.00648 | $0.00657 | -5.47% | $34,352 | $4.45M |
| Aug 2, 2026 | $0.00678 | $0.00701 | $0.00666 | $0.00695 | +2.51% | $33,993 | $4.71M |
| Aug 1, 2026 | $0.00707 | $0.00715 | $0.00666 | $0.00678 | -4.10% | $30,322 | $4.59M |
| Jul 31, 2026 | $0.00719 | $0.00722 | $0.00691 | $0.00707 | -1.67% | $31,300 | $4.79M |
| Jul 30, 2026 | $0.00747 | $0.00817 | $0.00701 | $0.00719 | -3.75% | $101,961 | $4.87M |
| Jul 29, 2026 | $0.00709 | $0.00769 | $0.00707 | $0.00747 | +5.36% | $38,535 | $5.06M |
| Jul 28, 2026 | $0.00731 | $0.00737 | $0.00695 | $0.00709 | -3.01% | $34,363 | $4.80M |
| Jul 27, 2026 | $0.00748 | $0.00797 | $0.00725 | $0.00731 | -2.27% | $41,258 | $4.95M |
| Jul 26, 2026 | $0.00764 | $0.00779 | $0.0071 | $0.00748 | -2.09% | $39,989 | $5.07M |
| Jul 25, 2026 | $0.00794 | $0.00807 | $0.00753 | $0.00764 | -3.78% | $35,507 | $5.17M |
| Jul 24, 2026 | $0.00878 | $0.00894 | $0.00758 | $0.00794 | -9.57% | $44,511 | $5.38M |
| Jul 23, 2026 | $0.00921 | $0.00936 | $0.00877 | $0.00878 | -4.67% | $33,953 | $5.95M |
| Jul 22, 2026 | $0.00927 | $0.00939 | $0.00891 | $0.00921 | -0.65% | $34,080 | $6.24M |
| Jul 21, 2026 | $0.0096 | $0.00976 | $0.00895 | $0.00927 | -3.44% | $39,657 | $6.28M |
| Jul 20, 2026 | $0.00942 | $0.00978 | $0.00929 | $0.0096 | +1.91% | $40,711 | $6.50M |
| Jul 19, 2026 | $0.00879 | $0.01011 | $0.00865 | $0.00942 | +7.17% | $95,925 | $6.38M |
| Jul 18, 2026 | $0.00894 | $0.0140 | $0.00864 | $0.00879 | -1.68% | $89,433 | $5.95M |
| Jul 17, 2026 | $0.0095 | $0.00958 | $0.00862 | $0.00894 | -5.89% | $46,370 | $6.06M |
| Jul 16, 2026 | $0.01008 | $0.01033 | $0.00938 | $0.0095 | -5.75% | $34,602 | $6.43M |
| Jul 15, 2026 | $0.00986 | $0.0140 | $0.00969 | $0.01008 | +2.23% | $69,147 | $6.83M |
| Jul 14, 2026 | $0.00976 | $0.01031 | $0.0097 | $0.00986 | +1.02% | $47,664 | $6.68M |
| Jul 13, 2026 | $0.01024 | $0.01055 | $0.00976 | $0.00976 | -4.69% | $54,040 | $6.61M |
| Jul 12, 2026 | $0.01166 | $0.01196 | $0.01003 | $0.01024 | -12.18% | $96,777 | $6.94M |
| Jul 11, 2026 | $0.01117 | $0.0168 | $0.01097 | $0.01166 | +4.39% | $101,455 | $7.90M |
| Jul 10, 2026 | $0.01182 | $0.01182 | $0.0108 | $0.01117 | -5.50% | $26,403 | $7.57M |
| Jul 9, 2026 | $0.01144 | $0.01219 | $0.01122 | $0.01182 | +3.32% | $16,553 | $8.01M |
| Jul 8, 2026 | $0.01154 | $0.01168 | $0.01092 | $0.01144 | -0.87% | $15,659 | $7.75M |
| Jul 7, 2026 | $0.0132 | $0.0132 | $0.01152 | $0.01154 | -12.58% | $50,476 | $7.82M |
| Jul 6, 2026 | $0.01384 | $0.0200 | $0.0102 | $0.0132 | -4.62% | $121,648 | $8.94M |
| Jul 5, 2026 | $0.01443 | $0.01443 | $0.01325 | $0.01384 | -4.09% | $12,052 | $9.37M |
| Jul 4, 2026 | $0.0138 | $0.0149 | $0.01368 | $0.01443 | +4.57% | $13,714 | $9.77M |
| Jul 3, 2026 | $0.01465 | $0.01547 | $0.01366 | $0.0138 | -5.80% | $19,045 | $9.35M |
| Jul 2, 2026 | $0.01259 | $0.02487 | $0.01251 | $0.01465 | +16.36% | $108,785 | $9.92M |
| Jul 1, 2026 | $0.01518 | $0.01525 | $0.01237 | $0.01259 | -17.06% | $77,155 | $8.53M |
| Jun 30, 2026 | $0.0162 | $0.0260 | $0.0150 | $0.01518 | -6.30% | $96,648 | $10.28M |
| Jun 29, 2026 | $0.01269 | $0.02887 | $0.01263 | $0.0162 | +27.66% | $103,009 | $10.97M |
| Jun 28, 2026 | $0.01186 | $0.0131 | $0.0111 | $0.01269 | +7.00% | $75,644 | $8.60M |
| Jun 27, 2026 | $0.01192 | $0.01238 | $0.01186 | $0.01186 | -0.50% | $23,896 | $8.03M |
| Jun 26, 2026 | $0.01258 | $0.03118 | $0.01183 | $0.01192 | -5.25% | $82,507 | $8.07M |
| Jun 25, 2026 | $0.01149 | $0.01658 | $0.01149 | $0.01258 | +9.49% | $75,502 | $8.52M |
| Jun 24, 2026 | $0.01148 | $0.01191 | $0.01137 | $0.01149 | +0.09% | $33,186 | $7.78M |
| Jun 23, 2026 | $0.01287 | $0.0200 | $0.01138 | $0.01148 | -10.80% | $88,539 | $7.78M |
| Jun 22, 2026 | $0.01282 | $0.01334 | $0.01273 | $0.01287 | +0.39% | $9,981 | $8.72M |
| Jun 21, 2026 | $0.01302 | $0.01329 | $0.0124 | $0.01282 | -1.54% | $24,703 | $8.68M |
| Jun 20, 2026 | $0.01257 | $0.01371 | $0.01257 | $0.01302 | +3.58% | $21,130 | $8.82M |
| Jun 19, 2026 | $0.01343 | $0.01358 | $0.01229 | $0.01257 | — | $25,679 | $8.51M |
Edel Historical Data FAQ
Window highs, lows, best/worst days and volume for EdelWhat is the all-time high for EDEL?
Edel's record price is about $0.110892. It currently trades at $0.02632, roughly 76.3% below that peak. The all-time low on record is $0.00529005. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the EDEL market cap?
Edel has a market capitalisation of about $17.87M, on roughly $3.32M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did EDEL change over this window?
Across 90 daily candles, close-to-close moved up 108.99%.
What were EDEL's high and low in this window?
In this sample, the highest trade print is about $0.03118 (Jun 26, 2026) and the lowest about $0.00549 (Aug 11, 2026).
What were EDEL's best and worst days in this window?
Best close-to-close day was about +40.78% (Sep 14, 2026); worst was -17.06% (Jul 1, 2026).