Energy Web Token Historical Data

EWT Page 24
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 4.52
+10.72%
$ 198 million $ 4.56 million
Feb 17, 2023 $ 4.09
+11.10%
$ 178.93 million $ 3.07 million
Feb 16, 2023 $ 3.67
-6.46%
$ 160.82 million $ 2.6 million
Feb 15, 2023 $ 3.94
-0.56%
$ 172.43 million $ 3.78 million
Feb 14, 2023 $ 3.97
-1.25%
$ 173.68 million $ 5.06 million
Feb 13, 2023 $ 4.02
+3.16%
$ 175.87 million $ 3.67 million
Feb 12, 2023 $ 3.89
-2.27%
$ 170.42 million $ 3.61 million
Feb 11, 2023 $ 3.98
+5.11%
$ 174.38 million $ 1.8 million
Feb 10, 2023 $ 3.79
+3.48%
$ 165.89 million $ 2.52 million
Feb 9, 2023 $ 3.67
-9.98%
$ 160.57 million $ 7.68 million
Feb 8, 2023 $ 4.09
+14.43%
$ 179.3 million $ 9.4 million
Feb 7, 2023 $ 3.58
+6.50%
$ 156.69 million $ 3.19 million
Feb 6, 2023 $ 3.36
-2.95%
$ 147.01 million $ 4.02 million
Feb 5, 2023 $ 3.46
-2.36%
$ 151.43 million $ 2.84 million
Feb 4, 2023 $ 3.54
+2.39%
$ 155.1 million $ 2.33 million
Feb 3, 2023 $ 3.46
+1.30%
$ 151.48 million $ 2.54 million
Feb 2, 2023 $ 3.41
-2.19%
$ 149.53 million $ 2.72 million
Feb 1, 2023 $ 3.49
+0.94%
$ 152.81 million $ 1.99 million
Jan 31, 2023 $ 3.46
+0.51%
$ 151.38 million $ 1.15 million
Jan 30, 2023 $ 3.44
-5.37%
$ 150.61 million $ 1.48 million
Jan 29, 2023 $ 3.63
+3.55%
$ 159.01 million $ 2.18 million
Jan 28, 2023 $ 3.5
+0.37%
$ 153.37 million $ 1.35 million
Jan 27, 2023 $ 3.49
-2.35%
$ 152.86 million $ 1.46 million
Jan 26, 2023 $ 3.58
+0.13%
$ 156.54 million $ 1.66 million
Jan 25, 2023 $ 3.57
+5.91%
$ 156.35 million $ 1.85 million
Jan 24, 2023 $ 3.37
-7.42%
$ 147.63 million $ 2.69 million
Jan 23, 2023 $ 3.64
+7.87%
$ 159.56 million $ 2.13 million
Jan 22, 2023 $ 3.38
+0.33%
$ 147.78 million $ 1.6 million
Jan 21, 2023 $ 3.36
+0.17%
$ 147.27 million $ 1.78 million
Jan 20, 2023 $ 3.35
+7.02%
$ 146.71 million $ 1.83 million
Jan 19, 2023 $ 3.13
+3.77%
$ 136.95 million $ 1.19 million
Jan 18, 2023 $ 3.01
-4.08%
$ 131.84 million $ 2.01 million
Jan 17, 2023 $ 3.14
-3.20%
$ 137.41 million $ 1.56 million
Jan 16, 2023 $ 3.24
-2.70%
$ 141.91 million $ 1.7 million
Jan 15, 2023 $ 3.34
+1.42%
$ 146.08 million $ 1.56 million
Jan 14, 2023 $ 3.29
-0.66%
$ 143.99 million $ 2.17 million
Jan 13, 2023 $ 3.31
+3.52%
$ 144.98 million $ 1.62 million
Jan 12, 2023 $ 3.2
-0.94%
$ 140.02 million $ 1.34 million
Jan 11, 2023 $ 3.22
+0.00%
$ 141.13 million $ 1.49 million
Jan 10, 2023 $ 3.22
+0.81%
$ 141.16 million $ 1.35 million
Jan 9, 2023 $ 3.2
-0.58%
$ 140.18 million $ 1.38 million
Jan 8, 2023 $ 3.22
+3.18%
$ 141.1 million $ 1.19 million
Jan 7, 2023 $ 3.12
+2.08%
$ 136.81 million $ 1.69 million
Jan 6, 2023 $ 3.06
+0.95%
$ 133.94 million $ 2.27 million
Jan 5, 2023 $ 3.03
-0.12%
$ 132.69 million $ 1.55 million
Jan 4, 2023 $ 3.03
+3.54%
$ 132.88 million $ 1.27 million
Jan 3, 2023 $ 2.93
-1.78%
$ 128.31 million $ 1.23 million
Jan 2, 2023 $ 2.98
-1.89%
$ 130.47 million $ 1.07 million
Jan 1, 2023 $ 3.04
+2.66%
$ 132.94 million $ 1.83 million
Dec 31, 2022 $ 2.96
-0.10%
$ 129.5 million $ 1.9 million