Energy Web Token Historical Data

EWT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.813
-5.55%
$ 48.78 million $ 48,174
Mar 17, 2025 $ 0.86
+1.44%
$ 51.64 million $ 140,769
Mar 16, 2025 $ 0.848
-4.95%
$ 50.9 million $ 144,717
Mar 15, 2025 $ 0.892
+3.74%
$ 53.55 million $ 117,924
Mar 14, 2025 $ 0.851
-0.32%
$ 51.09 million $ 315,639
Mar 13, 2025 $ 0.854
-0.84%
$ 51.25 million $ 100,947
Mar 12, 2025 $ 0.861
-1.97%
$ 51.69 million $ 78,335
Mar 11, 2025 $ 0.879
+5.79%
$ 52.73 million $ 283,600
Mar 10, 2025 $ 0.831
+0.67%
$ 49.84 million $ 145,323
Mar 9, 2025 $ 0.825
-9.26%
$ 49.49 million $ 186,064
Mar 8, 2025 $ 0.909
+2.97%
$ 54.53 million $ 123,523
Mar 7, 2025 $ 0.883
-0.05%
$ 52.96 million $ 213,012
Mar 6, 2025 $ 0.883
-7.65%
$ 52.98 million $ 615,587
Mar 5, 2025 $ 0.957
+1.03%
$ 57.39 million $ 141,448
Mar 4, 2025 $ 0.947
+0.77%
$ 56.81 million $ 143,076
Mar 3, 2025 $ 0.94
-11.67%
$ 56.37 million $ 107,745
Mar 2, 2025 $ 1.06
+10.16%
$ 63.82 million $ 309,183
Mar 1, 2025 $ 0.966
+2.58%
$ 57.93 million $ 77,773
Feb 28, 2025 $ 0.941
-3.15%
$ 56.47 million $ 213,694
Feb 27, 2025 $ 0.972
+4.81%
$ 58.3 million $ 180,456
Feb 26, 2025 $ 0.927
+6.04%
$ 55.62 million $ 181,284
Feb 25, 2025 $ 0.875
+7.48%
$ 52.46 million $ 411,489
Feb 24, 2025 $ 0.814
-10.26%
$ 48.81 million $ 293,046
Feb 23, 2025 $ 0.907
+3.89%
$ 54.38 million $ 262,228
Feb 22, 2025 $ 0.873
-2.66%
$ 52.35 million $ 105,663
Feb 21, 2025 $ 0.897
-3.70%
$ 53.78 million $ 238,990
Feb 20, 2025 $ 0.931
-3.77%
$ 55.85 million $ 337,263
Feb 19, 2025 $ 0.968
+0.38%
$ 58.03 million $ 138,800
Feb 18, 2025 $ 0.964
-1.81%
$ 57.81 million $ 229,910
Feb 17, 2025 $ 0.982
+0.33%
$ 58.87 million $ 153,724
Feb 16, 2025 $ 0.979
-4.57%
$ 58.68 million $ 106,551
Feb 15, 2025 $ 1.03
+0.57%
$ 61.49 million $ 46,558
Feb 14, 2025 $ 1.02
+1.02%
$ 61.02 million $ 255,094
Feb 13, 2025 $ 1.01
-1.52%
$ 60.41 million $ 374,336
Feb 12, 2025 $ 1.02
+6.48%
$ 61.33 million $ 148,899
Feb 11, 2025 $ 0.961
+0.38%
$ 57.6 million $ 105,876
Feb 10, 2025 $ 0.957
+2.08%
$ 57.38 million $ 160,399
Feb 9, 2025 $ 0.938
+0.08%
$ 56.21 million $ 88,844
Feb 8, 2025 $ 0.937
-2.45%
$ 56.16 million $ 203,424
Feb 7, 2025 $ 0.96
+1.47%
$ 57.57 million $ 369,369
Feb 6, 2025 $ 0.947
+0.06%
$ 56.78 million $ 194,682
Feb 5, 2025 $ 0.947
-5.31%
$ 56.74 million $ 211,889
Feb 4, 2025 $ 1
-3.27%
$ 59.93 million $ 282,964
Feb 3, 2025 $ 1.03
+4.01%
$ 61.96 million $ 582,618
Feb 2, 2025 $ 0.991
-2.66%
$ 59.38 million $ 246,396
Feb 1, 2025 $ 1.02
-7.67%
$ 61.02 million $ 242,894
Jan 31, 2025 $ 1.1
-0.34%
$ 66.06 million $ 187,104
Jan 30, 2025 $ 1.11
-1.58%
$ 66.28 million $ 349,649
Jan 29, 2025 $ 1.12
-4.14%
$ 67.34 million $ 370,638
Jan 28, 2025 $ 1.17
+0.74%
$ 70.24 million $ 368,392