Energy Web Token Historical Data

EWT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.69
-1.79%
$ 41.74 million $ 38,848
Apr 26, 2025 $ 0.703
+0.84%
$ 42.51 million $ 72,498
Apr 25, 2025 $ 0.697
+3.04%
$ 42.15 million $ 102,383
Apr 24, 2025 $ 0.677
-3.06%
$ 40.91 million $ 110,460
Apr 23, 2025 $ 0.698
-5.34%
$ 42.2 million $ 89,817
Apr 22, 2025 $ 0.737
+20.15%
$ 44.57 million $ 366,105
Apr 21, 2025 $ 0.614
-1.85%
$ 37.1 million $ 234,516
Apr 20, 2025 $ 0.625
-4.78%
$ 37.8 million $ 118,639
Apr 19, 2025 $ 0.657
+9.90%
$ 39.69 million $ 123,339
Apr 18, 2025 $ 0.598
+0.43%
$ 36.12 million $ 74,993
Apr 17, 2025 $ 0.595
-0.25%
$ 35.96 million $ 70,853
Apr 16, 2025 $ 0.597
-1.29%
$ 35.84 million $ 204,933
Apr 15, 2025 $ 0.604
-4.43%
$ 36.31 million $ 169,341
Apr 14, 2025 $ 0.632
+4.42%
$ 37.99 million $ 155,978
Apr 13, 2025 $ 0.606
-13.33%
$ 36.38 million $ 193,122
Apr 12, 2025 $ 0.699
+2.83%
$ 41.98 million $ 90,896
Apr 11, 2025 $ 0.68
+6.48%
$ 40.84 million $ 146,901
Apr 10, 2025 $ 0.639
-7.98%
$ 38.36 million $ 94,936
Apr 9, 2025 $ 0.694
+9.44%
$ 41.68 million $ 300,874
Apr 8, 2025 $ 0.634
+2.33%
$ 38.09 million $ 68,074
Apr 7, 2025 $ 0.62
-6.36%
$ 37.22 million $ 251,065
Apr 6, 2025 $ 0.662
-10.40%
$ 39.75 million $ 92,226
Apr 5, 2025 $ 0.739
+0.20%
$ 44.36 million $ 40,588
Apr 4, 2025 $ 0.736
-1.82%
$ 44.21 million $ 81,619
Apr 3, 2025 $ 0.75
-1.35%
$ 45.03 million $ 58,443
Apr 2, 2025 $ 0.76
-5.80%
$ 45.64 million $ 89,292
Apr 1, 2025 $ 0.807
-0.47%
$ 48.45 million $ 66,399
Mar 31, 2025 $ 0.811
-3.89%
$ 48.68 million $ 81,550
Mar 30, 2025 $ 0.843
+2.36%
$ 50.64 million $ 189,280
Mar 29, 2025 $ 0.824
-2.01%
$ 49.47 million $ 49,829
Mar 28, 2025 $ 0.841
-2.39%
$ 50.48 million $ 47,117
Mar 27, 2025 $ 0.861
-0.74%
$ 51.72 million $ 101,702
Mar 26, 2025 $ 0.868
+0.58%
$ 52.1 million $ 121,316
Mar 25, 2025 $ 0.863
-2.25%
$ 51.8 million $ 110,919
Mar 24, 2025 $ 0.883
+1.62%
$ 52.99 million $ 136,670
Mar 23, 2025 $ 0.869
-1.52%
$ 52.15 million $ 98,454
Mar 22, 2025 $ 0.882
+3.58%
$ 52.94 million $ 39,778
Mar 21, 2025 $ 0.851
-0.39%
$ 51.11 million $ 57,886
Mar 20, 2025 $ 0.855
+2.54%
$ 51.31 million $ 79,680
Mar 19, 2025 $ 0.834
+2.58%
$ 50.04 million $ 158,178
Mar 18, 2025 $ 0.813
-5.55%
$ 48.78 million $ 48,174
Mar 17, 2025 $ 0.86
+1.44%
$ 51.64 million $ 140,769
Mar 16, 2025 $ 0.848
-4.95%
$ 50.9 million $ 144,717
Mar 15, 2025 $ 0.892
+3.74%
$ 53.55 million $ 117,924
Mar 14, 2025 $ 0.851
-0.32%
$ 51.09 million $ 315,639
Mar 13, 2025 $ 0.854
-0.84%
$ 51.25 million $ 100,947
Mar 12, 2025 $ 0.861
-1.97%
$ 51.69 million $ 78,335
Mar 11, 2025 $ 0.879
+5.79%
$ 52.73 million $ 283,600
Mar 10, 2025 $ 0.831
+0.67%
$ 49.84 million $ 145,323
Mar 9, 2025 $ 0.825
-9.26%
$ 49.49 million $ 186,064