What historical data is shown for EDEN?
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.
OpenEden (EDEN) Historical Data
ETH
RWA
OpenEden Historical Price Information — Daily EDEN Open, High, Low, Close & Volume
$0.04584
-1.01% 1D
Recently Viewed
1H+0.59%
1D-1.01%
1W-14.33%
1M-3.80%
OpenEden (EDEN) has 90 days of daily open, high, low and close on file. Over that window EDEN ranged $0.03576 to $0.07135, closed at $0.04541 and is down 12.2% across the window.
OpenEden — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07135
Window low
$0.03576
First → last
-12.20%
Latest close
$0.04541
vs live
+0.95%
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.
EDEN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04593 | $0.04675 | $0.04491 | $0.04541 | -1.13% | $54,383 | $19.28M |
| Sep 15, 2026 | $0.04753 | $0.04806 | $0.0451 | $0.04593 | -3.37% | $93,449 | $19.50M |
| Sep 14, 2026 | $0.04763 | $0.04898 | $0.04704 | $0.04753 | -0.21% | $99,755 | $20.18M |
| Sep 13, 2026 | $0.04937 | $0.04958 | $0.0468 | $0.04763 | -3.52% | $88,126 | $20.22M |
| Sep 12, 2026 | $0.05059 | $0.05105 | $0.04912 | $0.04937 | -2.41% | $75,648 | $20.96M |
| Sep 11, 2026 | $0.04925 | $0.05073 | $0.04787 | $0.05059 | +2.72% | $88,762 | $21.47M |
| Sep 10, 2026 | $0.05077 | $0.0521 | $0.04865 | $0.04925 | -2.99% | $78,430 | $20.91M |
| Sep 9, 2026 | $0.05284 | $0.05608 | $0.04871 | $0.05077 | -3.92% | $78,922 | $21.55M |
| Sep 8, 2026 | $0.05515 | $0.05549 | $0.05267 | $0.05284 | -4.19% | $72,331 | $22.43M |
| Sep 7, 2026 | $0.05685 | $0.05745 | $0.05494 | $0.05515 | -2.99% | $74,401 | $23.41M |
| Sep 6, 2026 | $0.05644 | $0.05805 | $0.0550 | $0.05685 | +0.73% | $91,573 | $24.13M |
| Sep 5, 2026 | $0.05745 | $0.05827 | $0.05422 | $0.05644 | -1.76% | $133,512 | $23.96M |
| Sep 4, 2026 | $0.06117 | $0.06371 | $0.05741 | $0.05745 | -6.08% | $255,392 | $24.39M |
| Sep 3, 2026 | $0.05857 | $0.06253 | $0.05734 | $0.06117 | +4.44% | $265,684 | $25.97M |
| Sep 2, 2026 | $0.05806 | $0.06276 | $0.05533 | $0.05857 | +0.88% | $117,448 | $24.86M |
| Sep 1, 2026 | $0.05894 | $0.06083 | $0.05691 | $0.05806 | -1.49% | $105,774 | $24.65M |
| Aug 31, 2026 | $0.06012 | $0.06421 | $0.05625 | $0.05894 | -1.96% | $124,969 | $25.02M |
| Aug 30, 2026 | $0.06467 | $0.06567 | $0.05876 | $0.06012 | -7.04% | $78,832 | $25.52M |
| Aug 29, 2026 | $0.0680 | $0.07331 | $0.0640 | $0.06467 | -4.90% | $136,300 | $27.45M |
| Aug 28, 2026 | $0.06042 | $0.07623 | $0.06042 | $0.0680 | +12.55% | $198,823 | $28.86M |
| Aug 27, 2026 | $0.06719 | $0.06719 | $0.05723 | $0.06042 | -10.08% | $167,143 | $25.65M |
| Aug 26, 2026 | $0.05068 | $0.07599 | $0.05039 | $0.06719 | +32.58% | $505,826 | $28.52M |
| Aug 25, 2026 | $0.04771 | $0.05123 | $0.0470 | $0.05068 | +6.23% | $111,810 | $21.51M |
| Aug 24, 2026 | $0.04806 | $0.05146 | $0.04766 | $0.04771 | -0.73% | $92,378 | $20.25M |
| Aug 23, 2026 | $0.04953 | $0.05026 | $0.04757 | $0.04806 | -2.97% | $111,766 | $20.40M |
| Aug 22, 2026 | $0.0560 | $0.05846 | $0.04546 | $0.04953 | -11.55% | $159,054 | $21.02M |
| Aug 21, 2026 | $0.05501 | $0.05759 | $0.05309 | $0.0560 | +1.80% | $171,672 | $23.77M |
| Aug 20, 2026 | $0.05611 | $0.05798 | $0.05266 | $0.05501 | -1.96% | $145,684 | $23.35M |
| Aug 19, 2026 | $0.05131 | $0.06228 | $0.04967 | $0.05611 | +9.35% | $241,353 | $23.82M |
| Aug 18, 2026 | $0.04776 | $0.05964 | $0.04733 | $0.05131 | +7.43% | $318,888 | $21.78M |
| Aug 17, 2026 | $0.04431 | $0.05517 | $0.04255 | $0.04776 | +7.79% | $194,541 | $20.27M |
| Aug 16, 2026 | $0.04339 | $0.04819 | $0.04229 | $0.04431 | +2.12% | $115,748 | $18.81M |
| Aug 15, 2026 | $0.05931 | $0.06166 | $0.0430 | $0.04339 | -26.84% | $216,224 | $18.42M |
| Aug 14, 2026 | $0.07135 | $0.08677 | $0.05236 | $0.05931 | -16.87% | $934,700 | $25.18M |
| Aug 13, 2026 | $0.04556 | $0.08206 | $0.04476 | $0.07135 | +56.61% | $446,341 | $30.29M |
| Aug 12, 2026 | $0.0437 | $0.04628 | $0.04304 | $0.04556 | +4.26% | $91,418 | $19.34M |
| Aug 11, 2026 | $0.04409 | $0.04528 | $0.04145 | $0.0437 | -0.88% | $91,414 | $18.55M |
| Aug 10, 2026 | $0.04173 | $0.04733 | $0.04162 | $0.04409 | +5.66% | $115,255 | $18.72M |
| Aug 9, 2026 | $0.04259 | $0.04377 | $0.0415 | $0.04173 | -2.02% | $75,267 | $17.71M |
| Aug 8, 2026 | $0.04161 | $0.04671 | $0.0414 | $0.04259 | +2.36% | $82,823 | $18.08M |
| Aug 7, 2026 | $0.04167 | $0.04235 | $0.04043 | $0.04161 | -0.14% | $79,182 | $17.66M |
| Aug 6, 2026 | $0.03839 | $0.04203 | $0.03797 | $0.04167 | +8.54% | $94,505 | $17.69M |
| Aug 5, 2026 | $0.03772 | $0.03918 | $0.03769 | $0.03839 | +1.78% | $65,401 | $16.30M |
| Aug 4, 2026 | $0.03933 | $0.04007 | $0.03768 | $0.03772 | -4.09% | $82,668 | $16.01M |
| Aug 3, 2026 | $0.04385 | $0.04421 | $0.03782 | $0.03933 | -10.31% | $94,360 | $16.69M |
| Aug 2, 2026 | $0.03576 | $0.04469 | $0.03556 | $0.04385 | +22.62% | $105,140 | $18.61M |
| Aug 1, 2026 | $0.03735 | $0.03796 | $0.03551 | $0.03576 | -4.26% | $67,777 | $15.18M |
| Jul 31, 2026 | $0.03916 | $0.03963 | $0.03703 | $0.03735 | -4.62% | $61,763 | $15.85M |
| Jul 30, 2026 | $0.03983 | $0.03996 | $0.03735 | $0.03916 | -1.68% | $64,368 | $16.62M |
| Jul 29, 2026 | $0.03944 | $0.03999 | $0.0361 | $0.03983 | +0.99% | $87,072 | $16.91M |
| Jul 28, 2026 | $0.04085 | $0.04086 | $0.03899 | $0.03944 | -3.45% | $69,487 | $16.74M |
| Jul 27, 2026 | $0.04246 | $0.04576 | $0.04058 | $0.04085 | -3.79% | $109,251 | $17.34M |
| Jul 26, 2026 | $0.04205 | $0.04255 | $0.04168 | $0.04246 | +0.98% | $66,630 | $18.02M |
| Jul 25, 2026 | $0.04193 | $0.04292 | $0.04124 | $0.04205 | +0.29% | $63,189 | $17.85M |
| Jul 24, 2026 | $0.04109 | $0.04348 | $0.04028 | $0.04193 | +2.04% | $66,359 | $17.80M |
| Jul 23, 2026 | $0.0433 | $0.04467 | $0.0405 | $0.04109 | -5.10% | $66,039 | $17.44M |
| Jul 22, 2026 | $0.04276 | $0.04354 | $0.04169 | $0.0433 | +1.26% | $62,328 | $18.38M |
| Jul 21, 2026 | $0.04232 | $0.04377 | $0.0421 | $0.04276 | +1.04% | $70,920 | $18.15M |
| Jul 20, 2026 | $0.04238 | $0.04363 | $0.04219 | $0.04232 | -0.14% | $70,563 | $17.96M |
| Jul 19, 2026 | $0.0414 | $0.04479 | $0.04135 | $0.04238 | +2.37% | $81,966 | $17.99M |
| Jul 18, 2026 | $0.04301 | $0.04334 | $0.04068 | $0.0414 | -3.74% | $69,571 | $17.57M |
| Jul 17, 2026 | $0.04345 | $0.04358 | $0.04084 | $0.04301 | -1.01% | $65,481 | $18.26M |
| Jul 16, 2026 | $0.04404 | $0.04647 | $0.04243 | $0.04345 | -1.34% | $70,797 | $18.44M |
| Jul 15, 2026 | $0.04361 | $0.04431 | $0.04234 | $0.04404 | +0.99% | $61,051 | $18.69M |
| Jul 14, 2026 | $0.04209 | $0.04564 | $0.04195 | $0.04361 | +3.61% | $74,138 | $18.51M |
| Jul 13, 2026 | $0.04363 | $0.0440 | $0.04176 | $0.04209 | -3.53% | $58,474 | $17.87M |
| Jul 12, 2026 | $0.04236 | $0.0449 | $0.04216 | $0.04363 | +3.00% | $68,631 | $18.52M |
| Jul 11, 2026 | $0.04243 | $0.04344 | $0.04202 | $0.04236 | -0.16% | $62,025 | $17.98M |
| Jul 10, 2026 | $0.04293 | $0.0442 | $0.04118 | $0.04243 | -1.16% | $63,633 | $18.01M |
| Jul 9, 2026 | $0.04056 | $0.04438 | $0.03989 | $0.04293 | +5.84% | $79,622 | $18.22M |
| Jul 8, 2026 | $0.04369 | $0.04414 | $0.03943 | $0.04056 | -7.16% | $83,663 | $17.22M |
| Jul 7, 2026 | $0.0452 | $0.04556 | $0.0424 | $0.04369 | -3.34% | $64,388 | $18.55M |
| Jul 6, 2026 | $0.04566 | $0.04592 | $0.0434 | $0.0452 | -1.01% | $83,053 | $19.19M |
| Jul 5, 2026 | $0.04477 | $0.04768 | $0.04331 | $0.04566 | +1.99% | $99,660 | $19.38M |
| Jul 4, 2026 | $0.04564 | $0.04613 | $0.04376 | $0.04477 | -1.91% | $85,642 | $19.00M |
| Jul 3, 2026 | $0.04316 | $0.04599 | $0.04241 | $0.04564 | +5.75% | $82,951 | $19.37M |
| Jul 2, 2026 | $0.04311 | $0.04373 | $0.04226 | $0.04316 | +0.12% | $71,707 | $18.32M |
| Jul 1, 2026 | $0.04389 | $0.04466 | $0.04237 | $0.04311 | -1.78% | $85,065 | $18.30M |
| Jun 30, 2026 | $0.04641 | $0.04718 | $0.04342 | $0.04389 | -5.43% | $107,438 | $18.63M |
| Jun 29, 2026 | $0.04232 | $0.0481 | $0.04184 | $0.04641 | +9.66% | $111,051 | $19.70M |
| Jun 28, 2026 | $0.04475 | $0.0462 | $0.04216 | $0.04232 | -5.43% | $78,726 | $17.96M |
| Jun 27, 2026 | $0.04748 | $0.04918 | $0.04454 | $0.04475 | -5.75% | $72,687 | $19.00M |
| Jun 26, 2026 | $0.04764 | $0.04948 | $0.04595 | $0.04748 | -0.34% | $107,628 | $20.15M |
| Jun 25, 2026 | $0.04662 | $0.05029 | $0.04322 | $0.04764 | +2.19% | $145,410 | $20.22M |
| Jun 24, 2026 | $0.04529 | $0.04732 | $0.0395 | $0.04662 | +2.94% | $139,947 | $19.79M |
| Jun 23, 2026 | $0.04573 | $0.04833 | $0.04472 | $0.04529 | -0.96% | $127,173 | $19.22M |
| Jun 22, 2026 | $0.04528 | $0.04688 | $0.04341 | $0.04573 | +0.99% | $152,388 | $19.41M |
| Jun 21, 2026 | $0.04844 | $0.04917 | $0.04505 | $0.04528 | -6.52% | $148,058 | $19.22M |
| Jun 20, 2026 | $0.05172 | $0.05433 | $0.04843 | $0.04844 | -6.34% | $121,111 | $20.56M |
| Jun 19, 2026 | $0.05435 | $0.05805 | $0.0489 | $0.05172 | — | $208,571 | $21.95M |
OpenEden Historical Data FAQ
Window highs, lows, best/worst days and volume for OpenEdenWhat is the all-time high for EDEN?
OpenEden's record price is about $1.31. It currently trades at $0.04584, roughly 96.5% below that peak. The all-time low on record is $0.02581362. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the EDEN market cap?
OpenEden has a market capitalisation of about $19.42M, on roughly $1.98M 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 EDEN change over this window?
Across 90 daily candles, close-to-close moved down 12.20%.
What were EDEN's high and low in this window?
In this sample, the highest trade print is about $0.08677 (Aug 14, 2026) and the lowest about $0.03551 (Aug 1, 2026).
What were EDEN's best and worst days in this window?
Best close-to-close day was about +56.61% (Aug 13, 2026); worst was -26.84% (Aug 15, 2026).