OpenEden EDEN #1203
$0.0506 13.89% (1d)
Market Overview
OpenEden current market price is $0.0506 with a 24 hour trading volume of $34.41M. The total available supply of OpenEden is 1.00B EDEN with a maximum supply of 1.00B EDEN. It has secured Rank 1203 in the cryptocurrency market with a marketcap of $9.26M. The EDEN price is 3.02% up in the last one hour.
The high price of the OpenEden is $0.0554 and low price is $0.0444 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
OpenEden Rank
1203
OpenEden Price
$0.0506
Market Cap
$9.26M 13.37%
Fully Diluted Valuation
$50.38M
Trading Volume(24h)
$34.41M
Circulating Supply
183.87M EDEN
Total Supply
1.00B EDEN
Max Supply
1.00B EDEN
High(24h)
$0.0554
Low(24h)
$0.0444
All-time High
$1.31 96.17%
30 Sep 2025
All-time Low
$0.0259 94.26%
30 Mar 2026
Cryptocurrency OpenEden Calculator
Want to convert more cryptocurrencies?
OpenEden Historical Data Chart
1h
3.02%
24h
13.89%
7d
19.93%
14d
21.05%
30d
36.38%
60d
56.42%
200d
27.58%
1y
0%
OpenEden Historical Data
Historical data of OpenEden past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-30 | $74,974,035.27 | $488,731,554.04 | $0.41 |
| 2025-10-01 | $74,974,035.27 | $488,731,554.04 | $0.41 |
| 2025-10-02 | $71,372,090.03 | $218,988,612.65 | $0.39 |
| 2025-10-03 | $69,776,844.25 | $130,841,153.37 | $0.38 |
| 2025-10-04 | $66,290,918.52 | $80,545,821.52 | $0.36 |
| 2025-10-05 | $64,413,161.40 | $69,835,376.13 | $0.35 |
| 2025-10-06 | $68,547,346.73 | $110,431,657.86 | $0.37 |
| 2025-10-07 | $64,840,848.25 | $104,121,620.01 | $0.35 |
| 2025-10-08 | $60,739,409.85 | $164,779,745.42 | $0.33 |
| 2025-10-09 | $55,171,107.37 | $50,930,114.34 | $0.30 |
| 2025-10-10 | $44,526,512.82 | $76,990,178.45 | $0.24 |
| 2025-10-11 | $27,707,019.39 | $57,356,429.12 | $0.15 |
| 2025-10-12 | $29,902,616.58 | $62,394,615.86 | $0.16 |
| 2025-10-13 | $30,496,626.81 | $104,679,648.95 | $0.17 |
| 2025-10-14 | $33,645,173.21 | $97,774,675.66 | $0.18 |
| 2025-10-15 | $31,060,302.31 | $783,016,803.14 | $0.17 |
| 2025-10-16 | $28,831,664.81 | $26,867,299.40 | $0.16 |
| 2025-10-17 | $30,455,470.22 | $33,155,541.36 | $0.17 |
| 2025-10-18 | $27,160,132.18 | $37,598,109.06 | $0.15 |
| 2025-10-19 | $24,637,993.32 | $26,299,585.54 | $0.13 |
| 2025-10-20 | $26,941,752.46 | $27,390,664.23 | $0.15 |
| 2025-10-21 | $26,585,416.64 | $30,176,583.72 | $0.14 |
| 2025-10-22 | $25,089,362.98 | $22,369,141.14 | $0.14 |
| 2025-10-23 | $24,028,413.53 | $21,530,584.62 | $0.13 |
| 2025-10-24 | $25,540,576.32 | $13,369,942.03 | $0.14 |
| 2025-10-25 | $31,257,470.93 | $42,885,638.51 | $0.17 |
| 2025-10-26 | $36,049,922.83 | $104,959,643.30 | $0.20 |
| 2025-10-27 | $37,011,562.03 | $38,974,605.40 | $0.20 |
| 2025-10-28 | $32,272,854.10 | $38,157,295.23 | $0.18 |
| 2025-10-29 | $30,093,335.23 | $29,832,701.90 | $0.16 |
| 2025-10-30 | $27,887,387.67 | $30,464,164.14 | $0.15 |
| 2025-10-31 | $23,846,062.14 | $25,799,379.93 | $0.13 |
| 2025-11-01 | $23,372,828.72 | $19,747,473.13 | $0.13 |
| 2025-11-02 | $22,888,409.71 | $13,227,525.78 | $0.12 |
| 2025-11-03 | $21,788,003.81 | $14,230,172.60 | $0.12 |
| 2025-11-04 | $20,036,260.17 | $17,866,260.32 | $0.11 |
| 2025-11-05 | $18,688,994.27 | $19,124,966.31 | $0.10 |
| 2025-11-06 | $20,206,648.21 | $17,979,976.32 | $0.11 |
| 2025-11-07 | $19,367,606.42 | $18,729,967.58 | $0.11 |
| 2025-11-08 | $20,986,109.26 | $19,174,289.95 | $0.11 |
| 2025-11-09 | $19,724,132.75 | $12,897,785.62 | $0.11 |
| 2025-11-10 | $22,153,672.16 | $25,017,544.64 | $0.12 |
| 2025-11-11 | $23,705,864.02 | $34,644,138.77 | $0.13 |
| 2025-11-12 | $19,831,719.54 | $18,544,478.56 | $0.11 |
| 2025-11-13 | $21,533,856.20 | $12,666,829.65 | $0.12 |
| 2025-11-14 | $19,280,685.05 | $23,885,720.22 | $0.10 |
| 2025-11-15 | $17,821,671.55 | $17,104,725.85 | $0.10 |
| 2025-11-16 | $17,975,321.64 | $5,123,894.61 | $0.10 |
| 2025-11-17 | $17,148,330.09 | $15,090,331.16 | $0.09 |
| 2025-11-18 | $16,661,402.74 | $14,820,981.10 | $0.09 |
| 2025-11-19 | $18,080,969.21 | $21,539,840.30 | $0.10 |
| 2025-11-20 | $16,156,311.90 | $16,671,479.91 | $0.09 |
| 2025-11-21 | $15,376,753.58 | $16,280,369.84 | $0.08 |
| 2025-11-22 | $14,611,096.26 | $18,846,700.06 | $0.08 |
| 2025-11-23 | $14,245,485.43 | $14,239,123.66 | $0.08 |
| 2025-11-24 | $14,007,563.54 | $14,471,157.60 | $0.08 |
| 2025-11-25 | $14,759,191.47 | $16,104,648.59 | $0.08 |
| 2025-11-26 | $14,565,651.13 | $16,138,381.03 | $0.08 |
| 2025-11-27 | $14,792,064.29 | $16,531,288.35 | $0.08 |
| 2025-11-28 | $14,786,111.82 | $17,390,063.44 | $0.08 |
| 2025-11-29 | $14,454,006.42 | $15,560,474.81 | $0.08 |
| 2025-11-30 | $13,868,378.03 | $13,701,610.57 | $0.08 |
| 2025-12-01 | $14,302,015.92 | $16,342,057.10 | $0.08 |
| 2025-12-02 | $13,537,682.76 | $19,733,914.77 | $0.07 |
| 2025-12-03 | $13,554,760.05 | $17,673,207.72 | $0.07 |
| 2025-12-04 | $15,327,015.13 | $23,129,348.91 | $0.08 |
| 2025-12-05 | $14,828,680.97 | $16,954,609.03 | $0.08 |
| 2025-12-06 | $13,679,618.66 | $15,048,080.91 | $0.07 |
| 2025-12-07 | $14,533,768.21 | $14,874,007.69 | $0.08 |
| 2025-12-08 | $13,307,807.31 | $14,866,814.75 | $0.07 |
| 2025-12-09 | $13,481,558.20 | $13,956,931.85 | $0.07 |
| 2025-12-10 | $13,721,316.70 | $14,301,823.06 | $0.07 |
| 2025-12-11 | $12,948,029.64 | $15,796,019.71 | $0.07 |
| 2025-12-12 | $12,726,242.07 | $13,099,751.86 | $0.07 |
| 2025-12-13 | $12,139,351.48 | $13,586,227.40 | $0.07 |
| 2025-12-14 | $12,471,652.25 | $12,514,100.86 | $0.07 |
| 2025-12-15 | $11,810,781.74 | $13,169,210.44 | $0.06 |
| 2025-12-16 | $11,504,648.07 | $18,834,173.39 | $0.06 |
| 2025-12-17 | $13,592,113.46 | $65,351,695.68 | $0.07 |
| 2025-12-18 | $11,579,425.14 | $25,082,564.91 | $0.06 |
| 2025-12-19 | $10,887,520.15 | $14,720,748.39 | $0.06 |
| 2025-12-20 | $11,590,757.30 | $17,874,368.72 | $0.06 |
| 2025-12-21 | $12,218,584.40 | $11,465,482.41 | $0.07 |
| 2025-12-22 | $11,624,974.22 | $6,169,270.96 | $0.06 |
| 2025-12-23 | $11,549,061.20 | $3,909,218.77 | $0.06 |
| 2025-12-24 | $11,724,317.93 | $5,966,944.48 | $0.06 |
| 2025-12-25 | $12,145,564.07 | $3,661,385.99 | $0.07 |
| 2025-12-26 | $11,859,045.44 | $4,171,855.36 | $0.06 |
| 2025-12-27 | $12,395,943.29 | $4,472,411.88 | $0.07 |
| 2025-12-28 | $12,428,152.29 | $3,344,638.02 | $0.07 |
| 2025-12-29 | $12,035,092.72 | $3,201,044.47 | $0.07 |
| 2025-12-30 | $12,257,385.72 | $4,547,842.11 | $0.07 |
| 2025-12-31 | $11,969,388.14 | $5,332,176.95 | $0.07 |
| 2026-01-01 | $12,044,244.37 | $3,984,300.56 | $0.07 |
| 2026-01-02 | $12,235,253.33 | $2,871,150.46 | $0.07 |
| 2026-01-03 | $12,772,833.72 | $4,606,844.04 | $0.07 |
| 2026-01-04 | $13,328,898.03 | $8,010,309.69 | $0.07 |
| 2026-01-05 | $12,737,828.24 | $4,735,313.18 | $0.07 |
| 2026-01-06 | $12,927,435.18 | $3,887,136.37 | $0.07 |
| 2026-01-07 | $13,174,160.18 | $4,987,089.10 | $0.07 |
| 2026-01-08 | $12,513,590.47 | $3,348,883.69 | $0.07 |
| 2026-01-09 | $12,674,966.42 | $6,198,382.55 | $0.07 |
| 2026-01-10 | $12,579,320.60 | $3,059,425.70 | $0.07 |
| 2026-01-11 | $13,434,274.09 | $6,594,727.83 | $0.07 |
| 2026-01-12 | $13,026,676.38 | $7,318,456.32 | $0.07 |
| 2026-01-13 | $12,611,565.96 | $3,450,360.44 | $0.07 |
| 2026-01-14 | $13,151,857.99 | $3,220,534.29 | $0.07 |
| 2026-01-15 | $12,974,336.10 | $4,473,553.74 | $0.07 |
| 2026-01-16 | $12,111,255.09 | $4,161,654.26 | $0.07 |
| 2026-01-17 | $12,594,186.90 | $3,347,359.19 | $0.07 |
| 2026-01-18 | $12,150,745.42 | $2,648,646.43 | $0.07 |
| 2026-01-19 | $11,558,304.75 | $3,261,788.89 | $0.06 |
| 2026-01-20 | $10,669,375.31 | $4,478,881.16 | $0.06 |
| 2026-01-21 | $9,965,686.75 | $3,213,363.41 | $0.05 |
| 2026-01-22 | $10,545,427.02 | $3,589,757.33 | $0.06 |
| 2026-01-23 | $10,420,560.25 | $2,199,232.13 | $0.06 |
| 2026-01-24 | $10,439,237.27 | $2,973,890.53 | $0.06 |
| 2026-01-25 | $11,519,548.09 | $5,190,076.94 | $0.06 |
| 2026-01-26 | $10,375,014.49 | $8,017,201.64 | $0.06 |
| 2026-01-27 | $10,603,685.63 | $3,333,500.78 | $0.06 |
| 2026-01-28 | $10,301,503.24 | $4,127,707.13 | $0.06 |
| 2026-01-29 | $9,492,806.10 | $5,599,990.79 | $0.05 |
| 2026-01-30 | $8,858,271.90 | $3,780,648.68 | $0.05 |
| 2026-01-31 | $8,788,897.59 | $3,749,443.84 | $0.05 |
| 2026-02-01 | $7,702,620.19 | $3,412,264.47 | $0.04 |
| 2026-02-02 | $7,466,549.78 | $1,979,952.08 | $0.04 |
| 2026-02-03 | $7,644,366.52 | $2,733,324.63 | $0.04 |
| 2026-02-04 | $7,334,169.53 | $2,683,730.94 | $0.04 |
| 2026-02-05 | $6,540,660.51 | $5,351,691.15 | $0.04 |
| 2026-02-06 | $5,734,957.87 | $4,963,763.29 | $0.03 |
| 2026-02-07 | $6,551,087.89 | $5,811,166.23 | $0.04 |
| 2026-02-08 | $6,422,361.27 | $3,179,764.44 | $0.03 |
| 2026-02-09 | $5,947,002.87 | $2,470,758.83 | $0.03 |
| 2026-02-10 | $5,714,590.34 | $3,093,529.47 | $0.03 |
| 2026-02-11 | $5,758,144.54 | $2,437,272.69 | $0.03 |
| 2026-02-12 | $6,195,245.45 | $3,869,499.56 | $0.03 |
| 2026-02-13 | $5,969,587.89 | $3,392,892.27 | $0.03 |
| 2026-02-14 | $6,156,799.96 | $3,238,610.50 | $0.03 |
| 2026-02-15 | $6,357,295.28 | $3,196,184.74 | $0.03 |
| 2026-02-16 | $6,291,872.06 | $8,612,579.20 | $0.03 |
| 2026-02-17 | $6,364,212.00 | $3,429,445.55 | $0.03 |
| 2026-02-18 | $6,411,976.81 | $2,717,857.09 | $0.03 |
| 2026-02-19 | $6,140,150.80 | $2,354,418.42 | $0.03 |
| 2026-02-20 | $6,294,068.13 | $2,576,324.74 | $0.03 |
| 2026-02-21 | $6,579,998.48 | $9,120,391.74 | $0.04 |
| 2026-02-22 | $6,443,471.27 | $3,226,776.28 | $0.04 |
| 2026-02-23 | $6,032,438.76 | $2,567,543.18 | $0.03 |
| 2026-02-24 | $5,765,979.25 | $2,675,329.73 | $0.03 |
| 2026-02-25 | $5,892,278.60 | $4,987,215.52 | $0.03 |
| 2026-02-26 | $6,130,033.18 | $3,050,905.78 | $0.03 |
| 2026-02-27 | $6,381,480.78 | $14,648,341.74 | $0.03 |
| 2026-02-28 | $6,098,797.01 | $3,586,080.10 | $0.03 |
| 2026-03-01 | $6,059,227.60 | $2,543,309.32 | $0.03 |
| 2026-03-02 | $5,810,386.12 | $2,432,655.89 | $0.03 |
| 2026-03-03 | $5,864,881.60 | $2,465,496.99 | $0.03 |
| 2026-03-04 | $5,937,956.11 | $2,383,039.07 | $0.03 |
| 2026-03-05 | $6,434,682.69 | $2,426,454.04 | $0.03 |
| 2026-03-06 | $6,536,298.34 | $4,937,683.77 | $0.04 |
| 2026-03-07 | $7,193,216.12 | $10,130,810.42 | $0.04 |
| 2026-03-08 | $6,480,337.46 | $10,440,384.91 | $0.04 |
| 2026-03-09 | $6,730,570.07 | $5,336,393.91 | $0.04 |
| 2026-03-10 | $6,835,234.14 | $3,086,419.01 | $0.04 |
| 2026-03-11 | $7,196,621.54 | $13,509,063.03 | $0.04 |
| 2026-03-12 | $7,003,483.84 | $5,014,849.13 | $0.04 |
| 2026-03-13 | $7,101,176.94 | $3,026,558.70 | $0.04 |
| 2026-03-14 | $7,583,385.44 | $3,443,962.14 | $0.04 |
| 2026-03-15 | $7,025,190.34 | $4,597,745.74 | $0.04 |
| 2026-03-16 | $7,239,517.72 | $2,669,176.31 | $0.04 |
| 2026-03-17 | $7,354,325.86 | $2,635,450.37 | $0.04 |
| 2026-03-18 | $7,076,892.78 | $1,875,943.38 | $0.04 |
| 2026-03-19 | $6,728,711.34 | $1,846,454.39 | $0.04 |
| 2026-03-20 | $6,235,098.13 | $1,631,208.62 | $0.03 |
| 2026-03-21 | $6,196,134.11 | $1,808,348.66 | $0.03 |
| 2026-03-22 | $6,026,941.68 | $2,009,056.96 | $0.03 |
| 2026-03-23 | $5,948,347.99 | $3,163,175.81 | $0.03 |
| 2026-03-24 | $6,222,667.47 | $2,631,027.59 | $0.03 |
| 2026-03-25 | $5,819,421.08 | $1,969,841.50 | $0.03 |
| 2026-03-26 | $5,645,918.30 | $1,426,909.63 | $0.03 |
| 2026-03-27 | $5,467,394.74 | $1,893,148.35 | $0.03 |
| 2026-03-28 | $5,246,544.83 | $1,969,963.15 | $0.03 |
| 2026-03-29 | $5,131,456.77 | $2,397,529.77 | $0.03 |
| 2026-03-30 | $4,788,711.19 | $1,977,371.22 | $0.03 |
| 2026-03-31 | $5,314,868.51 | $3,632,254.83 | $0.03 |
| 2026-04-01 | $5,373,649.47 | $3,473,184.76 | $0.03 |
| 2026-04-02 | $5,631,422.06 | $2,552,180.26 | $0.03 |
| 2026-04-03 | $6,464,629.97 | $13,087,786.24 | $0.04 |
| 2026-04-04 | $6,227,320.13 | $7,721,579.60 | $0.03 |
| 2026-04-05 | $5,770,272.46 | $2,451,757.84 | $0.03 |
| 2026-04-06 | $5,661,449.54 | $1,892,948.67 | $0.03 |
| 2026-04-07 | $5,766,353.56 | $2,599,328.96 | $0.03 |
| 2026-04-08 | $5,833,533.18 | $2,175,996.10 | $0.03 |
| 2026-04-09 | $5,728,500.92 | $1,602,153.11 | $0.03 |
| 2026-04-10 | $5,738,484.85 | $1,361,711.78 | $0.03 |
| 2026-04-11 | $5,731,924.11 | $1,379,058.70 | $0.03 |
| 2026-04-12 | $5,838,374.78 | $2,001,381.73 | $0.03 |
| 2026-04-13 | $5,561,403.68 | $1,708,039.32 | $0.03 |
| 2026-04-14 | $5,885,586.91 | $1,702,148.22 | $0.03 |
| 2026-04-15 | $6,234,019.98 | $4,551,706.55 | $0.03 |
| 2026-04-16 | $6,323,823.43 | $3,137,680.50 | $0.03 |
| 2026-04-17 | $6,536,124.52 | $2,352,576.58 | $0.04 |
| 2026-04-18 | $6,630,935.85 | $1,858,433.34 | $0.04 |
| 2026-04-19 | $6,413,019.71 | $2,804,253.58 | $0.03 |
| 2026-04-20 | $5,898,215.44 | $1,186,754.82 | $0.03 |
| 2026-04-21 | $6,257,775.71 | $1,529,552.61 | $0.03 |
| 2026-04-22 | $6,627,789.23 | $3,070,148.91 | $0.04 |
| 2026-04-23 | $6,490,119.12 | $1,989,330.87 | $0.04 |
| 2026-04-24 | $6,821,498.80 | $4,081,869.08 | $0.04 |
| 2026-04-25 | $7,091,409.42 | $4,156,086.22 | $0.04 |
| 2026-04-26 | $6,812,277.95 | $1,681,843.13 | $0.04 |
| 2026-04-27 | $6,758,536.21 | $1,289,272.55 | $0.04 |
| 2026-04-28 | $6,486,000.34 | $1,132,125.36 | $0.04 |
| 2026-04-29 | $6,579,259.62 | $1,189,141.45 | $0.04 |
| 2026-04-30 | $6,347,053.02 | $1,137,826.58 | $0.03 |
| 2026-05-01 | $6,339,403.12 | $1,114,302.77 | $0.03 |
| 2026-05-02 | $6,604,120.91 | $1,327,346.05 | $0.04 |
| 2026-05-03 | $6,852,625.74 | $1,142,672.79 | $0.04 |
| 2026-05-04 | $6,930,763.02 | $1,361,125.79 | $0.04 |
| 2026-05-05 | $6,938,151.23 | $1,162,331.29 | $0.04 |
| 2026-05-06 | $6,864,136.93 | $901,392.09 | $0.04 |
| 2026-05-07 | $6,754,977.19 | $1,205,690.97 | $0.04 |
| 2026-05-08 | $7,428,280.59 | $3,270,576.36 | $0.04 |
| 2026-05-09 | $7,573,426.76 | $2,948,904.16 | $0.04 |
| 2026-05-10 | $7,694,566.56 | $3,461,233.22 | $0.04 |
| 2026-05-11 | $7,810,892.43 | $2,071,533.34 | $0.04 |
| 2026-05-12 | $7,761,542.20 | $1,973,260.16 | $0.04 |
| 2026-05-13 | $7,580,701.99 | $3,477,080.60 | $0.04 |
| 2026-05-14 | $7,112,272.19 | $1,690,539.48 | $0.04 |
| 2026-05-15 | $7,297,270.80 | $1,095,192.09 | $0.04 |
| 2026-05-16 | $6,818,396.87 | $1,223,952.98 | $0.04 |
| 2026-05-17 | $7,108,602.22 | $6,810,694.91 | $0.04 |
| 2026-05-18 | $9,083,430.30 | $96,668,612.11 | $0.05 |
| 2026-05-19 | $9,092,839.45 | $49,733,638.74 | $0.05 |
| 2026-05-20 | $15,255,048.68 | $105,212,277.92 | $0.08 |
| 2026-05-21 | $22,057,816.19 | $155,290,765.10 | $0.12 |
| 2026-05-22 | $22,535,179.53 | $104,536,674.46 | $0.12 |
| 2026-05-23 | $20,729,829.17 | $199,017,962.44 | $0.11 |
| 2026-05-24 | $17,987,014.23 | $99,185,961.75 | $0.10 |
| 2026-05-25 | $16,442,036.33 | $54,956,443.42 | $0.09 |
| 2026-05-26 | $13,709,736.54 | $28,340,098.90 | $0.07 |
| 2026-05-27 | $12,038,364.43 | $22,609,879.33 | $0.07 |
| 2026-05-28 | $11,566,247.71 | $15,724,688.19 | $0.06 |
| 2026-05-29 | $11,112,351.15 | $14,690,231.22 | $0.06 |
| 2026-05-30 | $9,672,829.52 | $23,309,084.20 | $0.05 |
| 2026-05-31 | $10,194,157.23 | $13,894,768.74 | $0.06 |
| 2026-06-01 | $9,502,822.04 | $8,613,705.52 | $0.05 |
| 2026-06-02 | $8,594,397.06 | $7,688,463.26 | $0.05 |
| 2026-06-02 | $8,413,868.57 | $6,732,667.80 | $0.05 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
