Energy Web Token Historical Data

EWT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 2.08
-2.21%
$ 107.49 million $ 1.51 million
Jun 30, 2024 $ 2.13
-2.60%
$ 109.94 million $ 830,226
Jun 29, 2024 $ 2.18
-0.36%
$ 112.88 million $ 1.34 million
Jun 28, 2024 $ 2.19
-6.28%
$ 113.3 million $ 1.67 million
Jun 27, 2024 $ 2.34
-5.45%
$ 120.95 million $ 1.03 million
Jun 26, 2024 $ 2.47
+5.46%
$ 127.87 million $ 1.83 million
Jun 25, 2024 $ 2.35
-3.07%
$ 121.24 million $ 1.14 million
Jun 24, 2024 $ 2.42
-0.09%
$ 125.08 million $ 1.95 million
Jun 23, 2024 $ 2.42
+2.86%
$ 125.18 million $ 1.18 million
Jun 22, 2024 $ 2.35
+6.29%
$ 121.68 million $ 965,721
Jun 21, 2024 $ 2.22
-2.42%
$ 112.85 million $ 827,988
Jun 20, 2024 $ 2.27
-0.65%
$ 115.62 million $ 1.35 million
Jun 19, 2024 $ 2.29
-2.29%
$ 116.35 million $ 1.05 million
Jun 18, 2024 $ 2.34
-0.61%
$ 119.08 million $ 1.79 million
Jun 17, 2024 $ 2.35
-0.75%
$ 119.8 million $ 1.35 million
Jun 16, 2024 $ 2.37
-1.99%
$ 120.7 million $ 1.08 million
Jun 15, 2024 $ 2.42
+3.61%
$ 123.14 million $ 1.9 million
Jun 14, 2024 $ 2.33
-2.66%
$ 118.5 million $ 1.29 million
Jun 13, 2024 $ 2.4
-5.05%
$ 121.72 million $ 2.33 million
Jun 12, 2024 $ 2.53
+0.48%
$ 128.19 million $ 1.32 million
Jun 11, 2024 $ 2.51
-9.70%
$ 127.59 million $ 1.46 million
Jun 10, 2024 $ 2.78
-0.46%
$ 141.28 million $ 1.02 million
Jun 9, 2024 $ 2.8
-2.42%
$ 141.93 million $ 1.23 million
Jun 8, 2024 $ 2.87
-6.52%
$ 145.32 million $ 1.02 million
Jun 7, 2024 $ 3.07
-2.34%
$ 155.58 million $ 1.78 million
Jun 6, 2024 $ 3.14
+1.62%
$ 159.3 million $ 1.18 million
Jun 5, 2024 $ 3.09
+0.76%
$ 156.74 million $ 1.51 million
Jun 4, 2024 $ 3.07
-0.62%
$ 155.56 million $ 1.74 million
Jun 3, 2024 $ 3.09
+1.60%
$ 156.52 million $ 1.6 million
Jun 2, 2024 $ 3.04
-7.67%
$ 154.26 million $ 1.83 million
Jun 1, 2024 $ 3.29
-2.13%
$ 167.07 million $ 1.26 million
May 31, 2024 $ 3.37
+1.32%
$ 170.69 million $ 1.38 million
May 30, 2024 $ 3.32
-2.25%
$ 168.46 million $ 1.71 million
May 29, 2024 $ 3.4
+5.16%
$ 172.25 million $ 2.18 million
May 28, 2024 $ 3.23
-4.10%
$ 163.84 million $ 2.55 million
May 27, 2024 $ 3.37
+0.61%
$ 170.84 million $ 3.3 million
May 26, 2024 $ 3.35
-6.77%
$ 169.79 million $ 1.49 million
May 25, 2024 $ 3.59
+1.15%
$ 182.23 million $ 1.29 million
May 24, 2024 $ 3.55
-0.54%
$ 180.16 million $ 1.75 million
May 23, 2024 $ 3.57
-6.05%
$ 181.15 million $ 1.64 million
May 22, 2024 $ 3.8
+2.81%
$ 192.78 million $ 1.57 million
May 21, 2024 $ 3.7
+1.63%
$ 187.52 million $ 1.57 million
May 20, 2024 $ 3.64
+6.13%
$ 184.5 million $ 2.67 million
May 19, 2024 $ 3.43
-1.50%
$ 173.83 million $ 1.23 million
May 18, 2024 $ 3.48
+1.65%
$ 176.46 million $ 1.24 million
May 17, 2024 $ 3.43
+1.04%
$ 173.68 million $ 1.32 million
May 16, 2024 $ 3.39
+0.48%
$ 171.89 million $ 2.05 million
May 15, 2024 $ 3.38
+13.22%
$ 171.06 million $ 1.54 million
May 14, 2024 $ 2.98
-6.07%
$ 151.07 million $ 1.37 million
May 13, 2024 $ 3.17
-2.53%
$ 160.83 million $ 2.56 million