Energy Web Token Historical Data

EWT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 1.12
-3.28%
$ 58.72 million $ 1.14 million
Oct 8, 2024 $ 1.15
-4.21%
$ 60.74 million $ 1.06 million
Oct 7, 2024 $ 1.2
-0.58%
$ 63.41 million $ 1.64 million
Oct 6, 2024 $ 1.21
+2.28%
$ 63.77 million $ 1.02 million
Oct 5, 2024 $ 1.18
-8.41%
$ 62.32 million $ 928,177
Oct 4, 2024 $ 1.29
+10.55%
$ 68.04 million $ 1.36 million
Oct 3, 2024 $ 1.17
-1.91%
$ 61.55 million $ 1.44 million
Oct 2, 2024 $ 1.19
-8.39%
$ 62.77 million $ 1.2 million
Oct 1, 2024 $ 1.3
-6.77%
$ 68.52 million $ 1.08 million
Sep 30, 2024 $ 1.4
-1.61%
$ 73.48 million $ 1.01 million
Sep 29, 2024 $ 1.42
+2.75%
$ 74.7 million $ 1.04 million
Sep 28, 2024 $ 1.38
-7.48%
$ 72.7 million $ 1.44 million
Sep 27, 2024 $ 1.49
+8.79%
$ 78.57 million $ 1.86 million
Sep 26, 2024 $ 1.37
+1.97%
$ 72.22 million $ 1.51 million
Sep 25, 2024 $ 1.35
-2.94%
$ 70.82 million $ 1.01 million
Sep 24, 2024 $ 1.39
+0.80%
$ 72.97 million $ 1.09 million
Sep 23, 2024 $ 1.38
-3.06%
$ 72.37 million $ 1.29 million
Sep 22, 2024 $ 1.42
+0.41%
$ 74.64 million $ 1.3 million
Sep 21, 2024 $ 1.41
-0.94%
$ 74.36 million $ 1.06 million
Sep 20, 2024 $ 1.42
+3.77%
$ 74.88 million $ 1.37 million
Sep 19, 2024 $ 1.37
-1.91%
$ 72.17 million $ 1.47 million
Sep 18, 2024 $ 1.4
-2.37%
$ 73.56 million $ 1.24 million
Sep 17, 2024 $ 1.44
+4.17%
$ 75.53 million $ 1.02 million
Sep 16, 2024 $ 1.38
-2.40%
$ 72.5 million $ 566,172
Sep 15, 2024 $ 1.41
-1.48%
$ 74.26 million $ 990,083
Sep 14, 2024 $ 1.43
+0.21%
$ 75.36 million $ 853,900
Sep 13, 2024 $ 1.43
+0.69%
$ 75.22 million $ 462,457
Sep 12, 2024 $ 1.42
-0.07%
$ 74.81 million $ 479,779
Sep 11, 2024 $ 1.42
+0.98%
$ 74.86 million $ 636,770
Sep 10, 2024 $ 1.41
+2.60%
$ 74.13 million $ 419,441
Sep 9, 2024 $ 1.37
+6.21%
$ 72.15 million $ 462,923
Sep 8, 2024 $ 1.29
-1.66%
$ 67.93 million $ 993,114
Sep 7, 2024 $ 1.31
-0.70%
$ 69.07 million $ 1.07 million
Sep 6, 2024 $ 1.32
-4.16%
$ 69.55 million $ 1.42 million
Sep 5, 2024 $ 1.38
-12.37%
$ 72.57 million $ 1.45 million
Sep 4, 2024 $ 1.57
+3.72%
$ 82.56 million $ 1.16 million
Sep 3, 2024 $ 1.51
+1.18%
$ 79.58 million $ 787,288
Sep 2, 2024 $ 1.5
+0.88%
$ 78.66 million $ 1.17 million
Sep 1, 2024 $ 1.48
-3.98%
$ 77.95 million $ 775,829
Aug 31, 2024 $ 1.54
+7.21%
$ 81.18 million $ 1.36 million
Aug 30, 2024 $ 1.44
-0.51%
$ 75.77 million $ 780,565
Aug 29, 2024 $ 1.45
-0.92%
$ 76.15 million $ 1 million
Aug 28, 2024 $ 1.46
+2.30%
$ 76.8 million $ 1.5 million
Aug 27, 2024 $ 1.43
-6.58%
$ 75.09 million $ 1.32 million
Aug 26, 2024 $ 1.53
-3.54%
$ 80.36 million $ 1.26 million
Aug 25, 2024 $ 1.59
-2.78%
$ 83.39 million $ 795,653
Aug 24, 2024 $ 1.63
-1.85%
$ 85.76 million $ 817,878
Aug 23, 2024 $ 1.66
+7.08%
$ 87.38 million $ 1.44 million
Aug 22, 2024 $ 1.55
+4.36%
$ 81.44 million $ 1.06 million
Aug 21, 2024 $ 1.49
-0.35%
$ 78.04 million $ 1 million