Energy Web Token Historical Data

EWT Page 26
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 3.71
+13.57%
$ 161.15 million $ 2.57 million
Nov 9, 2022 $ 3.26
-13.73%
$ 141.44 million $ 3 million
Nov 8, 2022 $ 3.75
-11.96%
$ 163.1 million $ 3.62 million
Nov 7, 2022 $ 4.27
-1.00%
$ 185.29 million $ 1.84 million
Nov 6, 2022 $ 4.31
-2.34%
$ 187.29 million $ 1.93 million
Nov 5, 2022 $ 4.41
-3.48%
$ 191.76 million $ 1.91 million
Nov 4, 2022 $ 4.58
+7.21%
$ 198.81 million $ 3.46 million
Nov 3, 2022 $ 4.26
+4.94%
$ 184.95 million $ 1.8 million
Nov 2, 2022 $ 4.06
-2.92%
$ 176.23 million $ 1.57 million
Nov 1, 2022 $ 4.18
+3.23%
$ 181.49 million $ 1.8 million
Oct 31, 2022 $ 4.05
+0.21%
$ 175.81 million $ 1.34 million
Oct 30, 2022 $ 4.04
-1.19%
$ 175.44 million $ 2.6 million
Oct 29, 2022 $ 4.09
-4.83%
$ 177.72 million $ 2.71 million
Oct 28, 2022 $ 4.3
+3.38%
$ 186.73 million $ 1.81 million
Oct 27, 2022 $ 4.16
-7.45%
$ 180.58 million $ 1.91 million
Oct 26, 2022 $ 4.49
-1.19%
$ 194.97 million $ 1.87 million
Oct 25, 2022 $ 4.55
+6.23%
$ 197.36 million $ 2.51 million
Oct 24, 2022 $ 4.28
+1.26%
$ 185.65 million $ 2.13 million
Oct 23, 2022 $ 4.23
-0.83%
$ 183.34 million $ 2.02 million
Oct 22, 2022 $ 4.26
-4.33%
$ 184.84 million $ 1.93 million
Oct 21, 2022 $ 4.45
+0.91%
$ 193.2 million $ 2.39 million
Oct 20, 2022 $ 4.42
-7.01%
$ 191.59 million $ 2.86 million
Oct 19, 2022 $ 4.75
-6.21%
$ 206.08 million $ 2.97 million
Oct 18, 2022 $ 5.07
+5.55%
$ 219.71 million $ 5.1 million
Oct 17, 2022 $ 4.79
+11.60%
$ 207.76 million $ 5.89 million
Oct 16, 2022 $ 4.29
+13.66%
$ 186.06 million $ 2.64 million
Oct 15, 2022 $ 3.78
+0.55%
$ 163.65 million $ 1.53 million
Oct 14, 2022 $ 3.75
-2.08%
$ 162.72 million $ 1.89 million
Oct 13, 2022 $ 3.83
+0.29%
$ 166.18 million $ 2.17 million
Oct 12, 2022 $ 3.82
+0.08%
$ 165.69 million $ 1.94 million
Oct 11, 2022 $ 3.82
-4.65%
$ 165.67 million $ 2.36 million
Oct 10, 2022 $ 4.01
+8.23%
$ 173.7 million $ 1.67 million
Oct 9, 2022 $ 3.71
+0.16%
$ 160.52 million $ 1.53 million
Oct 8, 2022 $ 3.7
-6.06%
$ 160.31 million $ 1.56 million
Oct 7, 2022 $ 3.94
-1.49%
$ 170.67 million $ 1.78 million
Oct 6, 2022 $ 4
-2.98%
$ 173.34 million $ 1.95 million
Oct 5, 2022 $ 4.13
+4.71%
$ 178.63 million $ 1.56 million
Oct 4, 2022 $ 3.94
+1.29%
$ 170.57 million $ 1.79 million
Oct 3, 2022 $ 3.89
+3.93%
$ 168.37 million $ 1.56 million
Oct 2, 2022 $ 3.74
-2.44%
$ 161.97 million $ 1.38 million
Oct 1, 2022 $ 3.83
+0.19%
$ 165.87 million $ 1.14 million
Sep 30, 2022 $ 3.82
-2.47%
$ 165.52 million $ 997,783
Sep 29, 2022 $ 3.92
+4.86%
$ 169.67 million $ 1.28 million
Sep 28, 2022 $ 3.74
-1.52%
$ 161.82 million $ 1.46 million
Sep 27, 2022 $ 3.8
+2.74%
$ 164.29 million $ 1.84 million
Sep 26, 2022 $ 3.7
-3.42%
$ 159.94 million $ 1.63 million
Sep 25, 2022 $ 3.83
-1.58%
$ 165.58 million $ 1.45 million
Sep 24, 2022 $ 3.89
-4.78%
$ 168.06 million $ 1.93 million
Sep 23, 2022 $ 4.08
+2.34%
$ 160.23 million $ 2.48 million
Sep 22, 2022 $ 3.99
+1.86%
$ 156.54 million $ 1.98 million