EDU
순위 505
Other digital asset
Open Campus
$0.0515
+4.86% 24H
+19.00% 7D
시가총액
시가총액
$42.53M
0.00% 시장 대비
완전 희석
완전 희석
$51.47M
+21.02% 시가총액 초과
거래량, 24h
거래량, 24h
$22.02M
51.78% 시가총액 대비
유통
유통
826.30M EDU
의 1.00B 최대
역대 최고가 대비
역대 최고가 대비
-96.93%
최고가 29 Apr 2023
변동성, 30d
변동성, 30d
74.4%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2436 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.0510 | — | — |
| 2026-09-01 | $0.0491 | — | — |
| 2026-08-31 | $0.0479 | — | — |
| 2026-08-30 | $0.0471 | — | — |
| 2026-08-29 | $0.0487 | — | — |
| 2026-08-28 | $0.0481 | — | — |
| 2026-08-27 | $0.0459 | — | — |
| 2026-08-26 | $0.0427 | — | — |
| 2026-08-25 | $0.0410 | — | — |
| 2026-08-24 | $0.0410 | — | — |
| 2026-08-23 | $0.0415 | — | — |
| 2026-08-22 | $0.0398 | — | — |
| 2026-08-21 | $0.0428 | — | — |
| 2026-08-20 | $0.0392 | — | — |
| 2026-08-19 | $0.0373 | — | — |
| 2026-08-18 | $0.0365 | — | — |
| 2026-08-17 | $0.0365 | — | — |
| 2026-08-16 | $0.0404 | — | — |
| 2026-08-15 | $0.0417 | — | — |
| 2026-08-14 | $0.0405 | — | — |
| 2026-08-13 | $0.0405 | — | — |
| 2026-08-12 | $0.0401 | — | — |
| 2026-08-11 | $0.0393 | — | — |
| 2026-08-10 | $0.0393 | — | — |
| 2026-08-09 | $0.0382 | — | — |
| 2026-08-08 | $0.0374 | — | — |
| 2026-08-07 | $0.0351 | — | — |
| 2026-08-06 | $0.0344 | — | — |
| 2026-08-05 | $0.0327 | — | — |
| 2026-08-04 | $0.0324 | — | — |
| 2026-08-03 | $0.0324 | — | — |
| 2026-08-02 | $0.0327 | — | — |
| 2026-08-01 | $0.0341 | — | — |
| 2026-07-31 | $0.0329 | — | — |
| 2026-07-30 | $0.0316 | — | — |
| 2026-07-29 | $0.0313 | — | — |
| 2026-07-28 | $0.0318 | — | — |
| 2026-07-27 | $0.0318 | — | — |
| 2026-07-26 | $0.0333 | — | — |
| 2026-07-25 | $0.0337 | — | — |
| 2026-07-24 | $0.0311 | — | — |
| 2026-07-23 | $0.0299 | — | — |
| 2026-07-22 | $0.0308 | — | — |
| 2026-07-21 | $0.0307 | — | — |
| 2026-07-20 | $0.0307 | — | — |
| 2026-07-19 | $0.0290 | — | — |
| 2026-07-18 | $0.0296 | — | — |
| 2026-07-17 | $0.0300 | — | — |
| 2026-07-16 | $0.0297 | — | — |
| 2026-07-15 | $0.0302 | — | — |
| 2026-07-14 | $0.0309 | — | — |
| 2026-07-13 | $0.0309 | — | — |
| 2026-07-12 | $0.0300 | — | — |
| 2026-07-11 | $0.0306 | — | — |
| 2026-07-10 | $0.0306 | — | — |
| 2026-07-09 | $0.0299 | — | — |
| 2026-07-08 | $0.0293 | — | — |
| 2026-07-07 | $0.0308 | — | — |
| 2026-07-06 | $0.0308 | — | — |
| 2026-07-05 | $0.0317 | — | — |
| 2026-07-04 | $0.0312 | — | — |
| 2026-07-03 | $0.0320 | — | — |
| 2026-07-02 | $0.0293 | — | — |
| 2026-07-01 | $0.0302 | — | — |
| 2026-06-30 | $0.0294 | — | — |
| 2026-06-29 | $0.0294 | — | — |
| 2026-06-28 | $0.0307 | — | — |
| 2026-06-27 | $0.0292 | — | — |
| 2026-06-26 | $0.0295 | — | — |
| 2026-06-25 | $0.0286 | — | — |
| 2026-06-24 | $0.0307 | — | — |
| 2026-06-23 | $0.0309 | — | — |
| 2026-06-22 | $0.0309 | — | — |
| 2026-06-21 | $0.0291 | — | — |
| 2026-06-20 | $0.0287 | — | — |
| 2026-06-19 | $0.0274 | — | — |
| 2026-06-18 | $0.0282 | — | — |
| 2026-06-17 | $0.0296 | — | — |
| 2026-06-16 | $0.0300 | — | — |
| 2026-06-15 | $0.0300 | — | — |
| 2026-06-14 | $0.0299 | — | — |
| 2026-06-13 | $0.0290 | — | — |
| 2026-06-12 | $0.0289 | — | — |
| 2026-06-11 | $0.0286 | — | — |
| 2026-06-10 | $0.0262 | — | — |
| 2026-06-09 | $0.0271 | — | — |
| 2026-06-08 | $0.0271 | — | — |
| 2026-06-07 | $0.0301 | — | — |
| 2026-06-06 | $0.0300 | — | — |
| 2026-06-05 | $0.0308 | — | — |
| 2026-06-04 | $0.0354 | — | — |
| 2026-06-03 | $0.0417 | — | — |
| 2026-06-02 | $0.0431 | — | — |
| 2026-06-01 | $0.0431 | — | — |
| 2026-05-31 | $0.0457 | — | — |
| 2026-05-30 | $0.0452 | — | — |
| 2026-05-29 | $0.0445 | — | — |
| 2026-05-28 | $0.0435 | — | — |
| 2026-05-27 | $0.0457 | — | — |
| 2026-05-26 | $0.0461 | — | — |
| 2026-05-25 | $0.0461 | — | — |
| 2026-05-24 | $0.0480 | — | — |
| 2026-05-23 | $0.0468 | — | — |
| 2026-05-22 | $0.0457 | — | — |
| 2026-05-21 | $0.0462 | — | — |
| 2026-05-20 | $0.0468 | — | — |
| 2026-05-19 | $0.0447 | — | — |
| 2026-05-18 | $0.0447 | — | — |
| 2026-05-17 | $0.0433 | — | — |
| 2026-05-16 | $0.0449 | — | — |
| 2026-05-15 | $0.0465 | — | — |
| 2026-05-14 | $0.0495 | — | — |
| 2026-05-13 | $0.0509 | — | — |
| 2026-05-12 | $0.0552 | — | — |
| 2026-05-11 | $0.0552 | — | — |
| 2026-05-10 | $0.0519 | — | — |
| 2026-05-09 | $0.0531 | — | — |
| 2026-05-08 | $0.0501 | — | — |
| 2026-05-07 | $0.0508 | — | — |
| 2026-05-06 | $0.0466 | — | — |
| 2026-05-05 | $0.0459 | — | — |
| 2026-05-04 | $0.0459 | — | — |
| 2026-05-03 | $0.0473 | — | — |
| 2026-05-02 | $0.0482 | — | — |
| 2026-05-01 | $0.0495 | — | — |
| 2026-04-30 | $0.0482 | — | — |
| 2026-04-29 | $0.0464 | — | — |
| 2026-04-28 | $0.0466 | — | — |
| 2026-04-27 | $0.0466 | — | — |
| 2026-04-26 | $0.0461 | — | — |
| 2026-04-25 | $0.0450 | — | — |
| 2026-04-24 | $0.0453 | — | — |
| 2026-04-23 | $0.0482 | — | — |
| 2026-04-22 | $0.0476 | — | — |
| 2026-04-21 | $0.0543 | — | — |
| 2026-04-20 | $0.0543 | — | — |
| 2026-04-19 | $0.0420 | — | — |
| 2026-04-18 | $0.0484 | — | — |
| 2026-04-17 | $0.0491 | — | — |
| 2026-04-16 | $0.0480 | — | — |
| 2026-04-15 | $0.0463 | — | — |
| 2026-04-14 | $0.0463 | — | — |
| 2026-04-13 | $0.0463 | — | — |
| 2026-04-12 | $0.0467 | — | — |
| 2026-04-11 | $0.0443 | — | — |
| 2026-04-10 | $0.0451 | — | — |
| 2026-04-09 | $0.0452 | — | — |
| 2026-04-08 | $0.0446 | — | — |
| 2026-04-07 | $0.0466 | — | — |
| 2026-04-06 | $0.0466 | — | — |
| 2026-04-05 | $0.0486 | — | — |
| 2026-04-04 | $0.0476 | — | — |
| 2026-04-03 | $0.0500 | — | — |
| 2026-04-02 | $0.0522 | — | — |
| 2026-04-01 | $0.0570 | — | — |
| 2026-03-31 | $0.0578 | — | — |
| 2026-03-30 | $0.0578 | — | — |
| 2026-03-29 | $0.0589 | — | — |
| 2026-03-28 | $0.0625 | — | — |
| 2026-03-27 | $0.0640 | — | — |
| 2026-03-26 | $0.0673 | — | — |
| 2026-03-25 | $0.0720 | — | — |
| 2026-03-24 | $0.0724 | — | — |
| 2026-03-23 | $0.0724 | — | — |
| 2026-03-22 | $0.0754 | — | — |
| 2026-03-21 | $0.0788 | — | — |
| 2026-03-20 | $0.0804 | — | — |
| 2026-03-19 | $0.0825 | — | — |
| 2026-03-18 | $0.0804 | — | — |
| 2026-03-17 | $0.0833 | — | — |
| 2026-03-16 | $0.0833 | — | — |
| 2026-03-15 | $0.0863 | — | — |
| 2026-03-14 | $0.0878 | — | — |
| 2026-03-13 | $0.0901 | — | — |
| 2026-03-12 | $0.0950 | — | — |
| 2026-03-11 | $0.0996 | — | — |
| 2026-03-10 | $0.0977 | — | — |
| 2026-03-09 | $0.0977 | — | — |
| 2026-03-08 | $0.0988 | — | — |
| 2026-03-07 | $0.0970 | — | — |
| 2026-03-06 | $0.1002 | — | — |
| 2026-03-05 | $0.1028 | — | — |
| 2026-03-04 | $0.1044 | — | — |
| 2026-03-03 | $0.1029 | — | — |
| 2026-03-02 | $0.1029 | — | — |
| 2026-03-01 | $0.1034 | — | — |
| 2026-02-28 | $0.1089 | — | — |
| 2026-02-27 | $0.1099 | — | — |
| 2026-02-26 | $0.1119 | — | — |
| 2026-02-25 | $0.1168 | — | — |
| 2026-02-24 | $0.1147 | — | — |
| 2026-02-23 | $0.1147 | — | — |
| 2026-02-22 | $0.1236 | — | — |
| 2026-02-21 | $0.1228 | — | — |
| 2026-02-20 | $0.1250 | — | — |
| 2026-02-19 | $0.1235 | — | — |
| 2026-02-18 | $0.1279 | — | — |
| 2026-02-17 | $0.1285 | — | — |
| 2026-02-16 | $0.1285 | — | — |
| 2026-02-15 | $0.1321 | — | — |
| 2026-02-14 | $0.1309 | — | — |
| 2026-02-13 | $0.1306 | — | — |
| 2026-02-12 | $0.1364 | — | — |
| 2026-02-11 | $0.1321 | — | — |
| 2026-02-10 | $0.1380 | — | — |
| 2026-02-09 | $0.1380 | — | — |
| 2026-02-08 | $0.1371 | — | — |
| 2026-02-07 | $0.1352 | — | — |
| 2026-02-06 | $0.1444 | — | — |
| 2026-02-05 | $0.1269 | — | — |
| 2026-02-04 | $0.1671 | — | — |
| 2026-02-03 | $0.1658 | — | — |
| 2026-02-02 | $0.1658 | — | — |
| 2026-02-01 | $0.1564 | — | — |
| 2026-01-31 | $0.1572 | — | — |
| 2026-01-30 | $0.1553 | — | — |
| 2026-01-29 | $0.1492 | — | — |
| 2026-01-28 | $0.1389 | — | — |
| 2026-01-27 | $0.1440 | — | — |
| 2026-01-26 | $0.1440 | — | — |
| 2026-01-25 | $0.1246 | — | — |
| 2026-01-24 | $0.1470 | — | — |
| 2026-01-23 | $0.1578 | — | — |
| 2026-01-22 | $0.1629 | — | — |
| 2026-01-21 | $0.1633 | — | — |
| 2026-01-20 | $0.1438 | — | — |
| 2026-01-19 | $0.1438 | — | — |
| 2026-01-18 | $0.1583 | — | — |
| 2026-01-17 | $0.1600 | — | — |
| 2026-01-16 | $0.1606 | — | — |
| 2026-01-15 | $0.1599 | — | — |
| 2026-01-14 | $0.1599 | — | — |
| 2026-01-13 | $0.1598 | — | — |
| 2026-01-12 | $0.1598 | — | — |
| 2026-01-11 | $0.1482 | — | — |
| 2026-01-10 | $0.1516 | — | — |
| 2026-01-09 | $0.1487 | — | — |
| 2026-01-08 | $0.1505 | — | — |
| 2026-01-07 | $0.1525 | — | — |
| 2026-01-06 | $0.1652 | — | — |
| 2026-01-05 | $0.1652 | — | — |
| 2026-01-04 | $0.1613 | — | — |
| 2026-01-03 | $0.1581 | — | — |
| 2026-01-02 | $0.1603 | — | — |
| 2026-01-01 | $0.1621 | — | — |
| 2025-12-31 | $0.1629 | — | — |
| 2025-12-30 | $0.1631 | — | — |
| 2025-12-29 | $0.1631 | — | — |
| 2025-12-28 | $0.1430 | — | — |
| 2025-12-27 | $0.1438 | — | — |
| 2025-12-26 | $0.1445 | — | — |
| 2025-12-25 | $0.1429 | — | — |
| 2025-12-24 | $0.1444 | — | — |
| 2025-12-23 | $0.1462 | — | — |
| 2025-12-22 | $0.1462 | — | — |
| 2025-12-21 | $0.1485 | — | — |
| 2025-12-20 | $0.1473 | — | — |
| 2025-12-19 | $0.1415 | — | — |
| 2025-12-18 | $0.1374 | — | — |
| 2025-12-17 | $0.1324 | — | — |
| 2025-12-16 | $0.1369 | — | — |
| 2025-12-15 | $0.1369 | — | — |
| 2025-12-14 | $0.1390 | — | — |
| 2025-12-13 | $0.1380 | — | — |
| 2025-12-12 | $0.1395 | — | — |
| 2025-12-11 | $0.1373 | — | — |
| 2025-12-10 | $0.1337 | — | — |
| 2025-12-09 | $0.1386 | — | — |
| 2025-12-08 | $0.1386 | — | — |
| 2025-12-07 | $0.1527 | — | — |
| 2025-12-06 | $0.1605 | — | — |
| 2025-12-05 | $0.1603 | — | — |
| 2025-12-04 | $0.1598 | — | — |
| 2025-12-03 | $0.1636 | — | — |
| 2025-12-02 | $0.1654 | — | — |
| 2025-12-01 | $0.1654 | — | — |
| 2025-11-30 | $0.1802 | — | — |
| 2025-11-29 | $0.1676 | — | — |
| 2025-11-28 | $0.1643 | — | — |
| 2025-11-27 | $0.1654 | — | — |
| 2025-11-26 | $0.1516 | — | — |
| 2025-11-25 | $0.1532 | — | — |
| 2025-11-24 | $0.1532 | — | — |
| 2025-11-23 | $0.1522 | — | — |
| 2025-11-22 | $0.1546 | — | — |
| 2025-11-21 | $0.1693 | — | — |
| 2025-11-20 | $0.1711 | — | — |
| 2025-11-19 | $0.1668 | — | — |
| 2025-11-18 | $0.1725 | — | — |
| 2025-11-17 | $0.1725 | — | — |
| 2025-11-16 | $0.1599 | — | — |
| 2025-11-15 | $0.1716 | — | — |
| 2025-11-14 | $0.1579 | — | — |
| 2025-11-13 | $0.1745 | — | — |
| 2025-11-12 | $0.1615 | — | — |
| 2025-11-11 | $0.1511 | — | — |
| 2025-11-10 | $0.1511 | — | — |
| 2025-11-09 | $0.1646 | — | — |
| 2025-11-08 | $0.1689 | — | — |
| 2025-11-07 | $0.1725 | — | — |
| 2025-11-06 | $0.1586 | — | — |
| 2025-11-05 | $0.1623 | — | — |
| 2025-11-04 | $0.1597 | — | — |
| 2025-11-03 | $0.1597 | — | — |
| 2025-11-02 | $0.1741 | — | — |
| 2025-11-01 | $0.1815 | — | — |
| 2025-10-31 | $0.1812 | — | — |
| 2025-10-30 | $0.1769 | — | — |
| 2025-10-29 | $0.1788 | — | — |
| 2025-10-28 | $0.1795 | — | — |
| 2025-10-27 | $0.1795 | — | — |
| 2025-10-26 | $0.2151 | — | — |
| 2025-10-25 | $0.1945 | — | — |
| 2025-10-24 | $0.1769 | — | — |
| 2025-10-23 | $0.1801 | — | — |
| 2025-10-22 | $0.1833 | — | — |
| 2025-10-21 | $0.1745 | — | — |
| 2025-10-20 | $0.1745 | — | — |
| 2025-10-19 | $0.1676 | — | — |
| 2025-10-18 | $0.1729 | — | — |
| 2025-10-17 | $0.1739 | — | — |
| 2025-10-16 | $0.1686 | — | — |
| 2025-10-15 | $0.1659 | — | — |
| 2025-10-14 | $0.1513 | — | — |
| 2025-10-13 | $0.1513 | — | — |
| 2025-10-12 | $0.1182 | — | — |
| 2025-10-11 | $0.0960 | — | — |
| 2025-10-10 | $0.0920 | — | — |
| 2025-10-09 | $0.1432 | — | — |
| 2025-10-08 | $0.1479 | — | — |
| 2025-10-07 | $0.1478 | — | — |
| 2025-10-06 | $0.1478 | — | — |
| 2025-10-05 | $0.1371 | — | — |
| 2025-10-04 | $0.1385 | — | — |
| 2025-10-03 | $0.1444 | — | — |
| 2025-10-02 | $0.1380 | — | — |
| 2025-10-01 | $0.1343 | — | — |
| 2025-09-30 | $0.1289 | — | — |
| 2025-09-29 | $0.1289 | — | — |
| 2025-09-28 | $0.1355 | — | — |
| 2025-09-27 | $0.1371 | — | — |
| 2025-09-26 | $0.1298 | — | — |
| 2025-09-25 | $0.1268 | — | — |
| 2025-09-24 | $0.1384 | — | — |
| 2025-09-23 | $0.1403 | — | — |
| 2025-09-22 | $0.1403 | — | — |
| 2025-09-21 | $0.1737 | — | — |
| 2025-09-20 | $0.1572 | — | — |
| 2025-09-19 | $0.1404 | — | — |
| 2025-09-18 | $0.1429 | — | — |
| 2025-09-17 | $0.1385 | — | — |
| 2025-09-16 | $0.1358 | — | — |
| 2025-09-15 | $0.1358 | — | — |
| 2025-09-14 | $0.1360 | — | — |
| 2025-09-13 | $0.1425 | — | — |
| 2025-09-12 | $0.1388 | — | — |
| 2025-09-11 | $0.1367 | — | — |
| 2025-09-10 | $0.1353 | — | — |
| 2025-09-09 | $0.1353 | — | — |
| 2025-09-08 | $0.1322 | — | — |
| 2025-09-07 | $0.1300 | — | — |
| 2025-09-06 | $0.1291 | — | — |
| 2025-09-05 | $0.1293 | — | — |
| 2025-09-04 | $0.1275 | — | — |
| 2025-09-03 | $0.1316 | — | — |
| 2025-09-02 | $0.1321 | — | — |
| 2025-09-01 | $0.1321 | — | — |
| 2025-08-31 | $0.1351 | — | — |
| 2025-08-30 | $0.1378 | — | — |
| 2025-08-29 | $0.1373 | — | — |
| 2025-08-28 | $0.1445 | — | — |
| 2025-08-27 | $0.1457 | — | — |
| 2025-08-26 | $0.1491 | — | — |
| 2025-08-25 | $0.1491 | — | — |
| 2025-08-24 | $0.1397 | — | — |
| 2025-08-23 | $0.1410 | — | — |
| 2025-08-22 | $0.1428 | — | — |
| 2025-08-21 | $0.1332 | — | — |
| 2025-08-20 | $0.1346 | — | — |
| 2025-08-19 | $0.1282 | — | — |
| 2025-08-18 | $0.1282 | — | — |
| 2025-08-17 | $0.1374 | — | — |
| 2025-08-16 | $0.1384 | — | — |
| 2025-08-15 | $0.1334 | — | — |
| 2025-08-14 | $0.1341 | — | — |
| 2025-08-13 | $0.1476 | — | — |
| 2025-08-12 | $0.1460 | — | — |
| 2025-08-11 | $0.1460 | — | — |
| 2025-08-10 | $0.1411 | — | — |
| 2025-08-09 | $0.1403 | — | — |
| 2025-08-08 | $0.1363 | — | — |
| 2025-08-07 | $0.1325 | — | — |
| 2025-08-06 | $0.1266 | — | — |
| 2025-08-05 | $0.1266 | — | — |
| 2025-08-04 | $0.1250 | — | — |
| 2025-08-03 | $0.1240 | — | — |
| 2025-08-02 | $0.1204 | — | — |
| 2025-08-01 | $0.1253 | — | — |
| 2025-07-31 | $0.1240 | — | — |
| 2025-07-30 | $0.1338 | — | — |