Energy Web Token Historical Data

EWT Page 31
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 5.12
+2.48%
$ 201.05 million $ 941,731
Mar 4, 2022 $ 4.99
-4.77%
$ 196.2 million $ 1.26 million
Mar 3, 2022 $ 5.25
-5.31%
$ 206.02 million $ 1.16 million
Mar 2, 2022 $ 5.49
+0.47%
$ 215.78 million $ 1.26 million
Mar 1, 2022 $ 5.47
-2.33%
$ 214.96 million $ 1.41 million
Feb 28, 2022 $ 5.62
+19.86%
$ 220.7 million $ 2.23 million
Feb 27, 2022 $ 4.68
-5.82%
$ 183.94 million $ 1.04 million
Feb 26, 2022 $ 4.97
+1.12%
$ 195.19 million $ 857,871
Feb 25, 2022 $ 4.91
+3.38%
$ 192.88 million $ 1.24 million
Feb 24, 2022 $ 4.72
-9.09%
$ 185.4 million $ 2.32 million
Feb 23, 2022 $ 5.2
-2.18%
$ 204.19 million $ 1.27 million
Feb 22, 2022 $ 5.31
+0.01%
$ 208.49 million $ 1.98 million
Feb 21, 2022 $ 5.29
-4.40%
$ 207.74 million $ 1.37 million
Feb 20, 2022 $ 5.53
-3.66%
$ 217.4 million $ 1.76 million
Feb 19, 2022 $ 5.73
-2.33%
$ 225.02 million $ 935,738
Feb 18, 2022 $ 5.86
-3.71%
$ 230.36 million $ 1.05 million
Feb 17, 2022 $ 6.08
-2.76%
$ 239.01 million $ 1.6 million
Feb 16, 2022 $ 6.26
+2.56%
$ 245.86 million $ 1.62 million
Feb 15, 2022 $ 6.1
+2.09%
$ 239.68 million $ 2.04 million
Feb 14, 2022 $ 5.98
+1.15%
$ 234.9 million $ 1.49 million
Feb 13, 2022 $ 5.92
-0.41%
$ 232.41 million $ 1.11 million
Feb 12, 2022 $ 5.94
-1.48%
$ 233.37 million $ 1.29 million
Feb 11, 2022 $ 6.04
-6.16%
$ 237.11 million $ 1.62 million
Feb 10, 2022 $ 6.43
-6.10%
$ 252.59 million $ 1.81 million
Feb 9, 2022 $ 6.86
+3.33%
$ 269.54 million $ 1.68 million
Feb 8, 2022 $ 6.63
-3.53%
$ 260.58 million $ 1.96 million
Feb 7, 2022 $ 6.89
+10.47%
$ 270.47 million $ 2.54 million
Feb 6, 2022 $ 6.22
+2.94%
$ 244.49 million $ 1.62 million
Feb 5, 2022 $ 6.05
-1.10%
$ 237.74 million $ 2.16 million
Feb 4, 2022 $ 6.09
+5.48%
$ 239.33 million $ 2.45 million
Feb 3, 2022 $ 5.77
-0.03%
$ 226.53 million $ 1.61 million
Feb 2, 2022 $ 5.76
-3.31%
$ 226.42 million $ 1.55 million
Feb 1, 2022 $ 5.96
-2.85%
$ 233.93 million $ 1.55 million
Jan 31, 2022 $ 6.14
+0.57%
$ 241.07 million $ 1.23 million
Jan 30, 2022 $ 6.11
+1.23%
$ 239.9 million $ 963,890
Jan 29, 2022 $ 6.03
-2.07%
$ 236.93 million $ 879,352
Jan 28, 2022 $ 6.16
+4.52%
$ 241.83 million $ 1.27 million
Jan 27, 2022 $ 5.9
-2.69%
$ 231.65 million $ 1.41 million
Jan 26, 2022 $ 6.07
-3.59%
$ 238.29 million $ 1.41 million
Jan 25, 2022 $ 6.35
+3.90%
$ 249.59 million $ 964,885
Jan 24, 2022 $ 6.13
+0.04%
$ 240.68 million $ 2.5 million
Jan 23, 2022 $ 6.11
+4.21%
$ 240.03 million $ 1.6 million
Jan 22, 2022 $ 5.83
-2.59%
$ 229.2 million $ 2.12 million
Jan 21, 2022 $ 5.98
-13.54%
$ 234.84 million $ 2.33 million
Jan 20, 2022 $ 6.93
-4.52%
$ 272.22 million $ 1.53 million
Jan 19, 2022 $ 7.26
-0.88%
$ 285.07 million $ 2.08 million
Jan 18, 2022 $ 7.31
-0.60%
$ 287.13 million $ 1.4 million
Jan 17, 2022 $ 7.36
-5.21%
$ 288.92 million $ 2.15 million
Jan 16, 2022 $ 7.78
-3.56%
$ 305.75 million $ 764,365
Jan 15, 2022 $ 8.07
+4.80%
$ 316.9 million $ 961,833