Energy Web Token Historical Data

EWT Page 6
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 1.11
-2.10%
$ 92.4 million $ 323,382
Oct 3, 2025 $ 1.13
+1.96%
$ 94.38 million $ 306,592
Oct 2, 2025 $ 1.11
+8.72%
$ 92.59 million $ 398,562
Oct 1, 2025 $ 1.02
+8.49%
$ 85.16 million $ 339,039
Sep 30, 2025 $ 0.946
-1.68%
$ 78.48 million $ 365,786
Sep 29, 2025 $ 0.962
-3.51%
$ 80.07 million $ 346,328
Sep 28, 2025 $ 1
+0.71%
$ 82.98 million $ 170,073
Sep 27, 2025 $ 0.994
+0.16%
$ 82.8 million $ 238,352
Sep 26, 2025 $ 0.984
-3.15%
$ 82.76 million $ 226,712
Sep 25, 2025 $ 1.02
-6.61%
$ 84.59 million $ 250,202
Sep 24, 2025 $ 1.1
+3.40%
$ 91.16 million $ 203,288
Sep 23, 2025 $ 1.06
-1.95%
$ 88.36 million $ 293,154
Sep 22, 2025 $ 1.08
-5.77%
$ 90.12 million $ 231,595
Sep 21, 2025 $ 1.14
+0.70%
$ 95 million $ 218,870
Sep 20, 2025 $ 1.13
-1.89%
$ 94.41 million $ 174,522
Sep 19, 2025 $ 1.16
-3.42%
$ 96.27 million $ 237,159
Sep 18, 2025 $ 1.21
+3.13%
$ 99.83 million $ 346,667
Sep 17, 2025 $ 1.17
+1.72%
$ 97.3 million $ 212,809
Sep 16, 2025 $ 1.15
+2.18%
$ 95.64 million $ 240,891
Sep 15, 2025 $ 1.13
-4.31%
$ 94.26 million $ 476,651
Sep 14, 2025 $ 1.2
+0.65%
$ 97.9 million $ 233,420
Sep 13, 2025 $ 1.19
-3.96%
$ 98.85 million $ 439,874
Sep 12, 2025 $ 1.24
+1.92%
$ 103.09 million $ 346,002
Sep 11, 2025 $ 1.21
+1.06%
$ 101.03 million $ 251,650
Sep 10, 2025 $ 1.2
+3.72%
$ 72.66 million $ 284,942
Sep 9, 2025 $ 1.16
+0.01%
$ 70.07 million $ 290,277
Sep 8, 2025 $ 1.16
-4.55%
$ 70.02 million $ 385,676
Sep 7, 2025 $ 1.21
+2.95%
$ 73.36 million $ 245,423
Sep 6, 2025 $ 1.18
-4.22%
$ 71.26 million $ 243,140
Sep 5, 2025 $ 1.23
-0.84%
$ 74.31 million $ 240,036
Sep 4, 2025 $ 1.23
-4.66%
$ 75.02 million $ 258,425
Sep 3, 2025 $ 1.29
+0.41%
$ 78.33 million $ 311,229
Sep 2, 2025 $ 1.28
+15.77%
$ 77.68 million $ 413,682
Sep 1, 2025 $ 1.11
-4.72%
$ 67.14 million $ 267,517
Aug 31, 2025 $ 1.19
+2.85%
$ 70.47 million $ 242,821
Aug 30, 2025 $ 1.17
-1.32%
$ 70.24 million $ 273,702
Aug 29, 2025 $ 1.19
-7.93%
$ 72.04 million $ 316,615
Aug 28, 2025 $ 1.29
+0.07%
$ 78.26 million $ 302,859
Aug 27, 2025 $ 1.29
-0.73%
$ 78.43 million $ 271,046
Aug 26, 2025 $ 1.3
+4.53%
$ 79.16 million $ 251,326
Aug 25, 2025 $ 1.25
-4.65%
$ 75.5 million $ 205,360
Aug 24, 2025 $ 1.33
-3.17%
$ 79.77 million $ 364,984
Aug 23, 2025 $ 1.36
+0.96%
$ 83.3 million $ 387,925
Aug 22, 2025 $ 1.36
+9.59%
$ 82.12 million $ 429,486
Aug 21, 2025 $ 1.24
-5.36%
$ 75.26 million $ 323,808
Aug 20, 2025 $ 1.3
+7.12%
$ 79.53 million $ 381,658
Aug 19, 2025 $ 1.22
-8.27%
$ 73.53 million $ 419,245
Aug 18, 2025 $ 1.33
-1.81%
$ 80.71 million $ 393,768
Aug 17, 2025 $ 1.35
-6.47%
$ 82.19 million $ 284,596
Aug 16, 2025 $ 1.45
-2.12%
$ 87.88 million $ 342,659