Energy Web Token Historical Data

EWT Page 28
Download
Date Close Price change Market cap Trading volume
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
Sep 21, 2022 $ 3.9
-0.17%
$ -- $ 1.69 million
Sep 20, 2022 $ 3.91
-5.69%
$ 153.45 million $ 1.74 million
Sep 19, 2022 $ 4.15
+7.32%
$ 162.83 million $ 1.64 million
Sep 18, 2022 $ 3.86
-3.71%
$ 151.71 million $ 1.29 million
Sep 17, 2022 $ 4.01
+0.50%
$ 157.53 million $ 1.21 million
Sep 16, 2022 $ 3.99
-1.58%
$ 156.77 million $ 1.86 million
Sep 15, 2022 $ 4.06
-6.23%
$ 159.3 million $ 1.41 million
Sep 14, 2022 $ 4.33
+2.19%
$ 169.94 million $ 1.57 million
Sep 13, 2022 $ 4.23
-6.63%
$ 166.2 million $ 1.84 million
Sep 12, 2022 $ 4.53
+1.13%
$ 178.01 million $ 2.22 million
Sep 11, 2022 $ 4.48
-2.20%
$ 175.99 million $ 1.31 million
Sep 10, 2022 $ 4.58
-2.80%
$ 180 million $ 2.09 million
Sep 9, 2022 $ 4.7
-0.78%
$ 184.79 million $ 2.96 million
Sep 8, 2022 $ 4.73
+20.50%
$ 185.9 million $ 2.33 million
Sep 7, 2022 $ 3.93
+1.45%
$ 154.38 million $ 2.46 million
Sep 6, 2022 $ 3.87
-5.23%
$ 152.15 million $ 1.95 million
Sep 5, 2022 $ 4.09
+1.42%
$ 160.51 million $ 1.5 million
Sep 4, 2022 $ 4.03
+0.17%
$ 158.28 million $ 1.34 million
Sep 3, 2022 $ 4.02
+5.91%
$ 158.07 million $ 1.99 million
Sep 2, 2022 $ 3.8
-1.77%
$ 149.27 million $ 2.32 million
Sep 1, 2022 $ 3.87
+3.01%
$ 151.92 million $ 1.98 million
Aug 31, 2022 $ 3.75
-1.96%
$ 147.48 million $ 2.18 million
Aug 30, 2022 $ 3.83
-6.39%
$ 150.61 million $ 2.78 million
Aug 29, 2022 $ 4.09
+1.32%
$ 160.84 million $ 2.05 million
Aug 28, 2022 $ 4.05
+7.17%
$ 158.89 million $ 2.12 million
Aug 27, 2022 $ 3.77
-7.41%
$ 148.24 million $ 2.71 million
Aug 26, 2022 $ 4.08
-10.08%
$ 160.15 million $ 3.26 million
Aug 25, 2022 $ 4.53
-2.17%
$ 178.04 million $ 3.38 million
Aug 24, 2022 $ 4.63
+15.34%
$ 182 million $ 4.05 million
Aug 23, 2022 $ 4.02
-14.43%
$ 157.76 million $ 3.85 million
Aug 22, 2022 $ 4.7
-8.41%
$ 184.5 million $ 6.11 million
Aug 21, 2022 $ 5.12
+30.91%
$ 201.17 million $ 7.82 million
Aug 20, 2022 $ 3.89
+27.09%
$ 152.93 million $ 2.91 million
Aug 19, 2022 $ 3.07
-8.68%
$ 120.77 million $ 1.6 million
Aug 18, 2022 $ 3.37
-6.38%
$ 132.47 million $ 1.39 million
Aug 17, 2022 $ 3.6
-4.87%
$ 141.53 million $ 2.49 million
Aug 16, 2022 $ 3.79
+0.92%
$ 148.71 million $ 1.94 million
Aug 15, 2022 $ 3.75
-3.34%
$ 147.28 million $ 1.96 million
Aug 14, 2022 $ 3.88
-3.93%
$ 152.47 million $ 2.29 million
Aug 13, 2022 $ 4.03
-0.57%
$ 158.44 million $ 2.86 million