Energy Web Token Historical Data

EWT Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2024 $ 1.49
-4.16%
$ 78.25 million $ 938,144
Aug 19, 2024 $ 1.56
+10.25%
$ 81.7 million $ 1.47 million
Aug 18, 2024 $ 1.41
-1.50%
$ 74.13 million $ 1.16 million
Aug 17, 2024 $ 1.43
-2.22%
$ 75.25 million $ 1.03 million
Aug 16, 2024 $ 1.47
-2.00%
$ 76.96 million $ 1.1 million
Aug 15, 2024 $ 1.5
-3.50%
$ 78.53 million $ 1.23 million
Aug 14, 2024 $ 1.55
-2.52%
$ 81.38 million $ 719,623
Aug 13, 2024 $ 1.59
+0.41%
$ 83.49 million $ 1.04 million
Aug 12, 2024 $ 1.58
-0.12%
$ 83.16 million $ 1.13 million
Aug 11, 2024 $ 1.59
-0.11%
$ 83.27 million $ 946,467
Aug 10, 2024 $ 1.59
-3.31%
$ 83.4 million $ 947,012
Aug 9, 2024 $ 1.64
-2.01%
$ 86.21 million $ 1.12 million
Aug 8, 2024 $ 1.7
+5.14%
$ 89.12 million $ 1.12 million
Aug 7, 2024 $ 1.61
-1.24%
$ 84.77 million $ 1.08 million
Aug 6, 2024 $ 1.63
+7.73%
$ 85.83 million $ 2 million
Aug 5, 2024 $ 1.52
-6.52%
$ 79.67 million $ 2.87 million
Aug 4, 2024 $ 1.62
-3.73%
$ 85.22 million $ 809,977
Aug 3, 2024 $ 1.69
-1.44%
$ 88.52 million $ 906,562
Aug 2, 2024 $ 1.71
-2.76%
$ 89.81 million $ 1.02 million
Aug 1, 2024 $ 1.76
-0.75%
$ 91.12 million $ 810,336
Jul 31, 2024 $ 1.77
+0.25%
$ 91.8 million $ 467,243
Jul 30, 2024 $ 1.77
-3.08%
$ 91.57 million $ 440,207
Jul 29, 2024 $ 1.82
-0.63%
$ 94.48 million $ 761,700
Jul 28, 2024 $ 1.84
-1.87%
$ 95.07 million $ 679,252
Jul 27, 2024 $ 1.87
-1.03%
$ 96.88 million $ 793,561
Jul 26, 2024 $ 1.89
+3.00%
$ 97.89 million $ 969,040
Jul 25, 2024 $ 1.84
-0.27%
$ 95.03 million $ 1.23 million
Jul 24, 2024 $ 1.84
-0.05%
$ 95.28 million $ 1.15 million
Jul 23, 2024 $ 1.84
-3.20%
$ 95.33 million $ 1.2 million
Jul 22, 2024 $ 1.9
+1.61%
$ 98.47 million $ 8.96 million
Jul 21, 2024 $ 1.87
+2.56%
$ 96.9 million $ 1.43 million
Jul 20, 2024 $ 1.83
-3.46%
$ 94.48 million $ 1.11 million
Jul 19, 2024 $ 1.89
-0.64%
$ 97.86 million $ 1.02 million
Jul 18, 2024 $ 1.9
-2.67%
$ 98.49 million $ 1.14 million
Jul 17, 2024 $ 1.96
-3.77%
$ 101.18 million $ 1.26 million
Jul 16, 2024 $ 2.03
-2.84%
$ 105.15 million $ 899,684
Jul 15, 2024 $ 2.09
+9.00%
$ 108.22 million $ 1.75 million
Jul 14, 2024 $ 1.92
+3.46%
$ 99.28 million $ 1.26 million
Jul 13, 2024 $ 1.85
+0.43%
$ 95.95 million $ 1.22 million
Jul 12, 2024 $ 1.85
-0.01%
$ 95.54 million $ 1.18 million