Energy Web Token Historical Data

EWT Page 21
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 2.16
-0.41%
$ 103.82 million $ 680,551
Sep 14, 2023 $ 2.17
-0.36%
$ 104.22 million $ 320,863
Sep 13, 2023 $ 2.18
+0.70%
$ 103.2 million $ 471,472
Sep 12, 2023 $ 2.16
+0.83%
$ 102.44 million $ 892,169
Sep 11, 2023 $ 2.14
-6.30%
$ 101.53 million $ 812,905
Sep 10, 2023 $ 2.29
-2.60%
$ 108.33 million $ 587,963
Sep 9, 2023 $ 2.35
+0.45%
$ 111.23 million $ 608,838
Sep 8, 2023 $ 2.34
+1.35%
$ 110.72 million $ 755,996
Sep 7, 2023 $ 2.31
-1.30%
$ 109.23 million $ 636,771
Sep 6, 2023 $ 2.34
+0.48%
$ 110.66 million $ 649,360
Sep 5, 2023 $ 2.32
+2.36%
$ 110.12 million $ 628,114
Sep 4, 2023 $ 2.27
+0.20%
$ 107.62 million $ 596,192
Sep 3, 2023 $ 2.27
+0.59%
$ 107.33 million $ 792,636
Sep 2, 2023 $ 2.25
-0.46%
$ 106.65 million $ 565,321
Sep 1, 2023 $ 2.26
-0.55%
$ 107.13 million $ 756,697
Aug 31, 2023 $ 2.27
-0.13%
$ 107.68 million $ 872,809
Aug 30, 2023 $ 2.28
-2.14%
$ 107.73 million $ 700,278
Aug 29, 2023 $ 2.33
+1.83%
$ 110.08 million $ 925,030
Aug 28, 2023 $ 2.28
-0.08%
$ 108.02 million $ 647,373
Aug 27, 2023 $ 2.28
-0.03%
$ 108.16 million $ 446,993
Aug 26, 2023 $ 2.29
-0.18%
$ 108.18 million $ 446,823
Aug 25, 2023 $ 2.29
-3.16%
$ 108.3 million $ 1.02 million
Aug 24, 2023 $ 2.36
+0.54%
$ 111.84 million $ 805,537
Aug 23, 2023 $ 2.35
+0.69%
$ 111.22 million $ 892,489
Aug 22, 2023 $ 2.33
+0.30%
$ 110.45 million $ 1.29 million
Aug 21, 2023 $ 2.33
-3.79%
$ 110.09 million $ 835,920
Aug 20, 2023 $ 2.42
+1.49%
$ 114.42 million $ 750,296
Aug 19, 2023 $ 2.38
+3.22%
$ 112.71 million $ 846,154
Aug 18, 2023 $ 2.31
+3.41%
$ 109.18 million $ 1.2 million
Aug 17, 2023 $ 2.23
-1.47%
$ 105.51 million $ 1.2 million
Aug 16, 2023 $ 2.26
-2.05%
$ 107.09 million $ 849,120
Aug 15, 2023 $ 2.31
-4.73%
$ 109.26 million $ 943,782
Aug 14, 2023 $ 2.43
-0.01%
$ 114.72 million $ 609,296
Aug 13, 2023 $ 2.43
-1.47%
$ 114.71 million $ 615,126
Aug 12, 2023 $ 2.46
-0.35%
$ 116.42 million $ 611,241
Aug 11, 2023 $ 2.47
+0.38%
$ 116.85 million $ 612,217
Aug 10, 2023 $ 2.46
-1.31%
$ 116.39 million $ 808,125
Aug 9, 2023 $ 2.49
-0.90%
$ 117.93 million $ 1.08 million
Aug 8, 2023 $ 2.52
+4.24%
$ 118.9 million $ 1.05 million
Aug 7, 2023 $ 2.41
+0.80%
$ 114.06 million $ 671,227
Aug 6, 2023 $ 2.39
+0.29%
$ 113.14 million $ 753,838
Aug 5, 2023 $ 2.39
-2.34%
$ 112.8 million $ 692,592
Aug 4, 2023 $ 2.44
+3.04%
$ 115.5 million $ 885,324
Aug 3, 2023 $ 2.37
-3.07%
$ 112.16 million $ 743,756
Aug 2, 2023 $ 2.45
-1.00%
$ 115.7 million $ 1.2 million
Aug 1, 2023 $ 2.47
-3.93%
$ 116.86 million $ 993,622
Jul 31, 2023 $ 2.57
-4.17%
$ 121.62 million $ 1.03 million
Jul 30, 2023 $ 2.69
+0.54%
$ 126.87 million $ 752,486
Jul 29, 2023 $ 2.67
+1.54%
$ 126.18 million $ 646,773
Jul 28, 2023 $ 2.63
+0.44%
$ 124.32 million $ 648,297