Energy Web Token Historical Data

EWT Page 30
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $ 5.25
-0.90%
$ 206.05 million $ 564,049
Apr 23, 2022 $ 5.3
-4.12%
$ 208.09 million $ 982,015
Apr 22, 2022 $ 5.53
-3.88%
$ 217.1 million $ 1.1 million
Apr 21, 2022 $ 5.75
-1.70%
$ 225.71 million $ 1.16 million
Apr 20, 2022 $ 5.85
+1.18%
$ 229.84 million $ 2.41 million
Apr 19, 2022 $ 5.79
+14.11%
$ 227.52 million $ 2.14 million
Apr 18, 2022 $ 5.08
+6.12%
$ 199.6 million $ 831,358
Apr 17, 2022 $ 4.79
-3.29%
$ 188.25 million $ 811,936
Apr 16, 2022 $ 4.96
-1.26%
$ 194.77 million $ 544,697
Apr 15, 2022 $ 5
+0.28%
$ 196.52 million $ 952,167
Apr 14, 2022 $ 5
-1.94%
$ 196.28 million $ 793,160
Apr 13, 2022 $ 5.09
+0.64%
$ 200.09 million $ 719,817
Apr 12, 2022 $ 5.07
+5.32%
$ 199.04 million $ 786,732
Apr 11, 2022 $ 4.82
-5.75%
$ 189.14 million $ 1.25 million
Apr 10, 2022 $ 5.11
-4.75%
$ 200.89 million $ 956,033
Apr 9, 2022 $ 5.38
+0.41%
$ 211.16 million $ 978,679
Apr 8, 2022 $ 5.35
-2.78%
$ 210.33 million $ 1.88 million
Apr 7, 2022 $ 5.51
+13.22%
$ 216.38 million $ 2.25 million
Apr 6, 2022 $ 4.87
-12.11%
$ 191.12 million $ 1.03 million
Apr 5, 2022 $ 5.53
-1.30%
$ 217.23 million $ 914,974
Apr 4, 2022 $ 5.61
-4.81%
$ 220.26 million $ 750,513
Apr 3, 2022 $ 5.88
-4.10%
$ 231.01 million $ 1.38 million
Apr 2, 2022 $ 6.13
+2.15%
$ 240.78 million $ 1 million
Apr 1, 2022 $ 6
-0.51%
$ 235.86 million $ 674,636
Mar 31, 2022 $ 6.04
-3.55%
$ 237.19 million $ 948,369
Mar 30, 2022 $ 6.26
+1.36%
$ 246 million $ 1.31 million
Mar 29, 2022 $ 6.18
-2.93%
$ 242.8 million $ 1.1 million
Mar 28, 2022 $ 6.38
+0.47%
$ 250.46 million $ 1.78 million
Mar 27, 2022 $ 6.34
+3.67%
$ 249 million $ 1.3 million
Mar 26, 2022 $ 6.12
-0.18%
$ 240.2 million $ 967,388
Mar 25, 2022 $ 6.13
-3.04%
$ 240.75 million $ 806,927
Mar 24, 2022 $ 6.31
+3.62%
$ 247.79 million $ 1.19 million
Mar 23, 2022 $ 6.07
+0.88%
$ 238.5 million $ 1.29 million
Mar 22, 2022 $ 6.02
+0.31%
$ 236.52 million $ 2.02 million
Mar 21, 2022 $ 6.01
+9.65%
$ 235.98 million $ 2.06 million
Mar 20, 2022 $ 5.48
+3.74%
$ 215.18 million $ 1.11 million
Mar 19, 2022 $ 5.29
-1.36%
$ 207.69 million $ 858,637
Mar 18, 2022 $ 5.36
+5.08%
$ 210.45 million $ 1.44 million
Mar 17, 2022 $ 5.1
+2.17%
$ 200.23 million $ 1.42 million
Mar 16, 2022 $ 5
+1.32%
$ 196.21 million $ 1.99 million
Mar 15, 2022 $ 4.93
+3.77%
$ 193.57 million $ 2.59 million
Mar 14, 2022 $ 4.75
+2.55%
$ 186.6 million $ 1.87 million
Mar 13, 2022 $ 4.64
-1.21%
$ 182.29 million $ 2.14 million
Mar 12, 2022 $ 4.7
-1.98%
$ 184.6 million $ 1.7 million
Mar 11, 2022 $ 4.8
+2.25%
$ 188.36 million $ 1.21 million
Mar 10, 2022 $ 4.69
-8.53%
$ 184.36 million $ 1.63 million
Mar 9, 2022 $ 5.13
+9.77%
$ 201.59 million $ 1.83 million
Mar 8, 2022 $ 4.69
+1.69%
$ 184.11 million $ 700,927
Mar 7, 2022 $ 4.64
-6.44%
$ 182.12 million $ 1.09 million
Mar 6, 2022 $ 4.96
-3.07%
$ 194.65 million $ 677,428