Energy Web Token Historical Data

EWT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 2.01
+6.50%
$ 107.93 million $ 1.04 million
Dec 7, 2024 $ 1.88
+0.41%
$ 101.3 million $ 526,036
Dec 6, 2024 $ 1.88
-0.48%
$ 100.89 million $ 725,366
Dec 5, 2024 $ 1.89
-0.22%
$ 101.38 million $ 1.45 million
Dec 4, 2024 $ 1.89
+0.83%
$ 101.64 million $ 1.23 million
Dec 3, 2024 $ 1.87
+7.53%
$ 100.76 million $ 1.18 million
Dec 2, 2024 $ 1.74
-2.33%
$ 93.62 million $ 1.16 million
Dec 1, 2024 $ 1.78
+5.58%
$ 95.59 million $ 787,380
Nov 30, 2024 $ 1.69
+9.02%
$ 90.77 million $ 872,510
Nov 29, 2024 $ 1.55
+2.67%
$ 83.3 million $ 705,700
Nov 28, 2024 $ 1.51
-0.26%
$ 81.19 million $ 808,340
Nov 27, 2024 $ 1.52
+0.17%
$ 80.92 million $ 707,810
Nov 26, 2024 $ 1.51
+1.58%
$ 80.78 million $ 728,657
Nov 25, 2024 $ 1.49
-9.78%
$ 79.52 million $ 549,349
Nov 24, 2024 $ 1.65
+7.62%
$ 88.14 million $ 1.22 million
Nov 23, 2024 $ 1.53
+12.15%
$ 81.89 million $ 1.13 million
Nov 22, 2024 $ 1.37
+4.43%
$ 73.02 million $ 792,521
Nov 21, 2024 $ 1.31
+3.35%
$ 69.9 million $ 920,547
Nov 20, 2024 $ 1.27
-6.26%
$ 67.65 million $ 820,767
Nov 19, 2024 $ 1.35
-5.67%
$ 72.16 million $ 1.02 million
Nov 18, 2024 $ 1.43
+22.47%
$ 76.53 million $ 1.15 million
Nov 17, 2024 $ 1.17
-7.41%
$ 62.4 million $ 881,368
Nov 16, 2024 $ 1.26
+13.98%
$ 67.4 million $ 1.16 million
Nov 15, 2024 $ 1.11
+4.35%
$ 59.13 million $ 957,986
Nov 14, 2024 $ 1.06
+5.78%
$ 56.67 million $ 978,140
Nov 13, 2024 $ 1
-6.06%
$ 53.57 million $ 1.06 million
Nov 12, 2024 $ 1.07
-3.41%
$ 57.02 million $ 1.38 million
Nov 11, 2024 $ 1.11
-5.72%
$ 59.06 million $ 1.19 million
Nov 10, 2024 $ 1.17
+4.40%
$ 62.64 million $ 1.2 million
Nov 9, 2024 $ 1.13
+3.72%
$ 60.1 million $ 1.08 million
Nov 8, 2024 $ 1.09
+1.80%
$ 57.95 million $ 1.09 million
Nov 7, 2024 $ 1.07
-4.05%
$ 56.92 million $ 1.13 million
Nov 6, 2024 $ 1.11
+5.83%
$ 59.36 million $ 1.16 million
Nov 5, 2024 $ 1.05
-2.18%
$ 56.1 million $ 1.13 million
Nov 4, 2024 $ 1.07
-1.94%
$ 57.31 million $ 1.12 million
Nov 3, 2024 $ 1.09
-4.17%
$ 58.39 million $ 1.11 million
Nov 2, 2024 $ 1.14
+2.36%
$ 60.93 million $ 890,674
Nov 1, 2024 $ 1.12
-0.68%
$ 59.52 million $ 604,512
Oct 31, 2024 $ 1.12
-1.64%
$ 59.97 million $ 950,252
Oct 30, 2024 $ 1.14
-2.22%
$ 60.97 million $ 788,485
Oct 29, 2024 $ 1.17
-0.13%
$ 62.34 million $ 1.12 million
Oct 28, 2024 $ 1.17
+0.67%
$ 62.41 million $ 1.37 million
Oct 27, 2024 $ 1.16
+4.22%
$ 61.99 million $ 2.01 million
Oct 26, 2024 $ 1.11
+1.07%
$ 59.48 million $ 1.67 million
Oct 25, 2024 $ 1.1
-4.78%
$ 58.85 million $ 923,657
Oct 24, 2024 $ 1.16
+0.62%
$ 61.8 million $ 1.68 million
Oct 23, 2024 $ 1.15
-12.54%
$ 61.39 million $ 2.19 million
Oct 22, 2024 $ 1.32
+11.48%
$ 70.19 million $ 2.02 million
Oct 21, 2024 $ 1.18
+3.62%
$ 62.96 million $ 1.21 million
Oct 20, 2024 $ 1.14
-0.09%
$ 60.79 million $ 1.38 million