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
$0.05677
+4.28% 1D
Recently Viewed
1H+1.23%
1D+4.28%
1W+4.57%
1M-3.19%
OpenEden (EDEN) has 90 days of daily open, high, low and close on file. Over that window EDEN ranged $0.04161 to $0.07135, closed at $0.05699 and is up 37.0% across the window.
OpenEden — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07135
Window low
$0.04161
First → last
+36.96%
Latest close
$0.05699
vs live
-0.39%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.05577 | $0.05699 | $0.05382 | $0.05699 | +2.19% | $16,919 | $22.80M |
| Nov 3, 2026 | $0.05574 | $0.05749 | $0.05414 | $0.05577 | +0.05% | $67,109 | $22.31M |
| Nov 2, 2026 | $0.05643 | $0.05785 | $0.05448 | $0.05574 | -1.22% | $92,822 | $22.30M |
| Nov 1, 2026 | $0.05584 | $0.05704 | $0.05488 | $0.05643 | +1.06% | $55,086 | $22.57M |
| Oct 31, 2026 | $0.05634 | $0.06076 | $0.05551 | $0.05584 | -0.89% | $84,455 | $22.34M |
| Oct 30, 2026 | $0.05008 | $0.05672 | $0.04743 | $0.05634 | +12.50% | $77,232 | $22.54M |
| Oct 29, 2026 | $0.05536 | $0.05605 | $0.04977 | $0.05008 | -9.54% | $108,471 | $20.03M |
| Oct 28, 2026 | $0.05567 | $0.05731 | $0.05259 | $0.05536 | -0.56% | $85,653 | $22.15M |
| Oct 27, 2026 | $0.05689 | $0.05736 | $0.05488 | $0.05567 | -2.14% | $59,336 | $22.27M |
| Oct 26, 2026 | $0.05546 | $0.05886 | $0.05476 | $0.05689 | +2.58% | $61,475 | $22.76M |
| Oct 25, 2026 | $0.05733 | $0.0584 | $0.05482 | $0.05546 | -3.26% | $76,053 | $22.19M |
| Oct 24, 2026 | $0.05509 | $0.05782 | $0.0535 | $0.05733 | +4.07% | $85,739 | $22.93M |
| Oct 23, 2026 | $0.0555 | $0.05895 | $0.05395 | $0.05509 | -0.74% | $88,949 | $22.04M |
| Oct 22, 2026 | $0.05991 | $0.06034 | $0.05487 | $0.0555 | -7.36% | $73,672 | $22.20M |
| Oct 21, 2026 | $0.05931 | $0.0615 | $0.05861 | $0.05991 | +1.01% | $70,053 | $23.97M |
| Oct 20, 2026 | $0.05385 | $0.0600 | $0.05309 | $0.05931 | +10.14% | $84,389 | $23.73M |
| Oct 19, 2026 | $0.05343 | $0.05498 | $0.05282 | $0.05385 | +0.79% | $76,909 | $21.54M |
| Oct 18, 2026 | $0.05579 | $0.05595 | $0.05095 | $0.05343 | -4.23% | $76,489 | $21.37M |
| Oct 17, 2026 | $0.05883 | $0.05945 | $0.05491 | $0.05579 | -5.17% | $78,418 | $22.32M |
| Oct 16, 2026 | $0.06021 | $0.06123 | $0.05781 | $0.05883 | -2.29% | $75,598 | $23.53M |
| Oct 15, 2026 | $0.05889 | $0.06067 | $0.05298 | $0.06021 | +2.24% | $100,218 | $24.09M |
| Oct 14, 2026 | $0.0617 | $0.06275 | $0.05723 | $0.05889 | -4.55% | $85,088 | $23.56M |
| Oct 13, 2026 | $0.06096 | $0.06411 | $0.05697 | $0.0617 | +1.21% | $87,482 | $24.68M |
| Oct 12, 2026 | $0.06392 | $0.06497 | $0.05985 | $0.06096 | -4.63% | $88,479 | $24.39M |
| Oct 11, 2026 | $0.06156 | $0.06426 | $0.06043 | $0.06392 | +3.83% | $82,731 | $25.57M |
| Oct 10, 2026 | $0.06096 | $0.06303 | $0.05933 | $0.06156 | +0.98% | $81,446 | $24.63M |
| Oct 9, 2026 | $0.06094 | $0.06344 | $0.05951 | $0.06096 | +0.03% | $71,642 | $24.39M |
| Oct 8, 2026 | $0.06036 | $0.06396 | $0.05451 | $0.06094 | +0.96% | $92,175 | $24.38M |
| Oct 7, 2026 | $0.06367 | $0.06417 | $0.05776 | $0.06036 | -5.20% | $75,212 | $24.15M |
| Oct 6, 2026 | $0.06104 | $0.06656 | $0.05995 | $0.06367 | +4.31% | $105,824 | $25.47M |
| Oct 5, 2026 | $0.0587 | $0.06187 | $0.05836 | $0.06104 | +3.99% | $81,865 | $24.42M |
| Oct 4, 2026 | $0.05815 | $0.06039 | $0.05759 | $0.0587 | +0.95% | $76,186 | $23.48M |
| Oct 3, 2026 | $0.05769 | $0.05831 | $0.05536 | $0.05815 | +0.80% | $76,911 | $23.26M |
| Oct 2, 2026 | $0.05832 | $0.06168 | $0.05481 | $0.05769 | -1.08% | $111,662 | $23.08M |
| Oct 1, 2026 | $0.05988 | $0.06101 | $0.05753 | $0.05832 | -2.61% | $117,297 | $23.33M |
| Sep 30, 2026 | $0.06173 | $0.06279 | $0.0586 | $0.05988 | -3.00% | $122,772 | $23.95M |
| Sep 29, 2026 | $0.06095 | $0.0676 | $0.05952 | $0.06173 | +1.28% | $128,688 | $24.69M |
| Sep 28, 2026 | $0.06341 | $0.06403 | $0.05681 | $0.06095 | -3.88% | $161,763 | $24.38M |
| Sep 27, 2026 | $0.06111 | $0.06473 | $0.06078 | $0.06341 | +3.76% | $138,007 | $25.37M |
| Sep 26, 2026 | $0.0630 | $0.06397 | $0.05961 | $0.06111 | -3.00% | $159,806 | $24.45M |
| Sep 25, 2026 | $0.06295 | $0.06494 | $0.0621 | $0.0630 | +0.08% | $169,075 | $25.20M |
| Sep 24, 2026 | $0.06021 | $0.06522 | $0.05914 | $0.06295 | +4.55% | $127,457 | $25.18M |
| Sep 23, 2026 | $0.06296 | $0.0647 | $0.05658 | $0.06021 | -4.37% | $133,273 | $24.09M |
| Sep 22, 2026 | $0.06037 | $0.06321 | $0.05924 | $0.06296 | +4.29% | $138,987 | $25.19M |
| Sep 21, 2026 | $0.05364 | $0.0610 | $0.05327 | $0.06037 | +12.55% | $122,054 | $24.15M |
| Sep 20, 2026 | $0.05245 | $0.05398 | $0.04992 | $0.05364 | +2.27% | $129,681 | $21.46M |
| Sep 19, 2026 | $0.05354 | $0.05464 | $0.05157 | $0.05245 | -2.04% | $222,942 | $20.98M |
| Sep 18, 2026 | $0.05014 | $0.05427 | $0.04986 | $0.05354 | +6.78% | $307,707 | $21.42M |
| Sep 17, 2026 | $0.04636 | $0.05494 | $0.04595 | $0.05014 | +8.15% | $193,726 | $20.06M |
| Sep 16, 2026 | $0.04593 | $0.04675 | $0.04491 | $0.04636 | +0.94% | $72,822 | $18.55M |
| Sep 15, 2026 | $0.04753 | $0.04806 | $0.0451 | $0.04593 | -3.37% | $93,449 | $18.37M |
| Sep 14, 2026 | $0.04763 | $0.04898 | $0.04704 | $0.04753 | -0.21% | $99,755 | $19.01M |
| Sep 13, 2026 | $0.04937 | $0.04958 | $0.0468 | $0.04763 | -3.52% | $88,126 | $19.05M |
| Sep 12, 2026 | $0.05059 | $0.05105 | $0.04912 | $0.04937 | -2.41% | $75,648 | $19.75M |
| Sep 11, 2026 | $0.04925 | $0.05073 | $0.04787 | $0.05059 | +2.72% | $88,762 | $20.24M |
| Sep 10, 2026 | $0.05077 | $0.0521 | $0.04865 | $0.04925 | -2.99% | $78,430 | $19.70M |
| Sep 9, 2026 | $0.05284 | $0.05608 | $0.04871 | $0.05077 | -3.92% | $78,922 | $20.31M |
| Sep 8, 2026 | $0.05515 | $0.05549 | $0.05267 | $0.05284 | -4.19% | $72,331 | $21.14M |
| Sep 7, 2026 | $0.05685 | $0.05745 | $0.05494 | $0.05515 | -2.99% | $74,401 | $22.06M |
| Sep 6, 2026 | $0.05644 | $0.05805 | $0.0550 | $0.05685 | +0.73% | $91,573 | $22.74M |
| Sep 5, 2026 | $0.05745 | $0.05827 | $0.05422 | $0.05644 | -1.76% | $133,512 | $22.58M |
| Sep 4, 2026 | $0.06117 | $0.06371 | $0.05741 | $0.05745 | -6.08% | $255,392 | $22.98M |
| Sep 3, 2026 | $0.05857 | $0.06253 | $0.05734 | $0.06117 | +4.44% | $265,684 | $24.47M |
| Sep 2, 2026 | $0.05806 | $0.06276 | $0.05533 | $0.05857 | +0.88% | $117,448 | $23.43M |
| Sep 1, 2026 | $0.05894 | $0.06083 | $0.05691 | $0.05806 | -1.49% | $105,774 | $23.23M |
| Aug 31, 2026 | $0.06012 | $0.06421 | $0.05625 | $0.05894 | -1.96% | $124,969 | $23.58M |
| Aug 30, 2026 | $0.06467 | $0.06567 | $0.05876 | $0.06012 | -7.04% | $78,832 | $24.05M |
| Aug 29, 2026 | $0.0680 | $0.07331 | $0.0640 | $0.06467 | -4.90% | $136,300 | $25.87M |
| Aug 28, 2026 | $0.06042 | $0.07623 | $0.06042 | $0.0680 | +12.55% | $198,823 | $27.20M |
| Aug 27, 2026 | $0.06719 | $0.06719 | $0.05723 | $0.06042 | -10.08% | $167,143 | $24.17M |
| Aug 26, 2026 | $0.05068 | $0.07599 | $0.05039 | $0.06719 | +32.58% | $505,826 | $26.88M |
| Aug 25, 2026 | $0.04771 | $0.05123 | $0.0470 | $0.05068 | +6.23% | $111,810 | $20.27M |
| Aug 24, 2026 | $0.04806 | $0.05146 | $0.04766 | $0.04771 | -0.73% | $92,378 | $19.09M |
| Aug 23, 2026 | $0.04953 | $0.05026 | $0.04757 | $0.04806 | -2.97% | $111,766 | $19.23M |
| Aug 22, 2026 | $0.0560 | $0.05846 | $0.04546 | $0.04953 | -11.55% | $159,054 | $19.81M |
| Aug 21, 2026 | $0.05501 | $0.05759 | $0.05309 | $0.0560 | +1.80% | $171,672 | $22.40M |
| Aug 20, 2026 | $0.05611 | $0.05798 | $0.05266 | $0.05501 | -1.96% | $145,684 | $22.01M |
| Aug 19, 2026 | $0.05131 | $0.06228 | $0.04967 | $0.05611 | +9.35% | $241,353 | $22.45M |
| Aug 18, 2026 | $0.04776 | $0.05964 | $0.04733 | $0.05131 | +7.43% | $318,888 | $20.53M |
| Aug 17, 2026 | $0.04431 | $0.05517 | $0.04255 | $0.04776 | +7.79% | $194,541 | $19.11M |
| Aug 16, 2026 | $0.04339 | $0.04819 | $0.04229 | $0.04431 | +2.12% | $115,748 | $17.73M |
| Aug 15, 2026 | $0.05931 | $0.06166 | $0.0430 | $0.04339 | -26.84% | $216,224 | $17.36M |
| Aug 14, 2026 | $0.07135 | $0.08677 | $0.05236 | $0.05931 | -16.87% | $934,700 | $23.73M |
| Aug 13, 2026 | $0.04556 | $0.08206 | $0.04476 | $0.07135 | +56.61% | $446,341 | $28.54M |
| Aug 12, 2026 | $0.0437 | $0.04628 | $0.04304 | $0.04556 | +4.26% | $91,418 | $18.23M |
| Aug 11, 2026 | $0.04409 | $0.04528 | $0.04145 | $0.0437 | -0.88% | $91,414 | $17.48M |
| Aug 10, 2026 | $0.04173 | $0.04733 | $0.04162 | $0.04409 | +5.66% | $115,255 | $17.64M |
| Aug 9, 2026 | $0.04259 | $0.04377 | $0.0415 | $0.04173 | -2.02% | $75,267 | $16.69M |
| Aug 8, 2026 | $0.04161 | $0.04671 | $0.0414 | $0.04259 | +2.36% | $82,823 | $17.04M |
| Aug 7, 2026 | $0.04167 | $0.04235 | $0.04043 | $0.04161 | — | $79,182 | $16.65M |
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 $0.05677, roughly 95.7% 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 $22.61M, on roughly $1.55M 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 up 36.96%.
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 $0.04043 (Aug 7, 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).