Energy Web Token Historical Data

EWT Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 1.34
+2.81%
$ 79.39 million $ 130,992
Dec 31, 2024 $ 1.3
-2.95%
$ 77.22 million $ 294,152
Dec 30, 2024 $ 1.34
-3.24%
$ 79.57 million $ 502,317
Dec 29, 2024 $ 1.39
-8.58%
$ 82.24 million $ 470,511
Dec 28, 2024 $ 1.52
-1.71%
$ 89.97 million $ 521,562
Dec 27, 2024 $ 1.54
+6.94%
$ 91.53 million $ 515,054
Dec 26, 2024 $ 1.44
-4.80%
$ 85.58 million $ 485,922
Dec 25, 2024 $ 1.51
+5.93%
$ 89.89 million $ 685,283
Dec 24, 2024 $ 1.43
+0.86%
$ 84.87 million $ 537,471
Dec 23, 2024 $ 1.42
+4.92%
$ 84.14 million $ 538,678
Dec 22, 2024 $ 1.35
-5.07%
$ 80.19 million $ 547,595
Dec 21, 2024 $ 1.42
-4.15%
$ 84.47 million $ 503,874
Dec 20, 2024 $ 1.49
+5.52%
$ 88.13 million $ 636,911
Dec 19, 2024 $ 1.41
-11.42%
$ 83.51 million $ 746,810
Dec 18, 2024 $ 1.59
-6.58%
$ 94.25 million $ 722,751
Dec 17, 2024 $ 1.7
-6.34%
$ 100.87 million $ 505,373
Dec 16, 2024 $ 1.82
-2.79%
$ 107.66 million $ 597,303
Dec 15, 2024 $ 1.87
+0.97%
$ 110.75 million $ 644,811
Dec 14, 2024 $ 1.85
-0.61%
$ 109.59 million $ 488,213
Dec 13, 2024 $ 1.86
-0.71%
$ 110.32 million $ 642,862
Dec 12, 2024 $ 1.87
+5.75%
$ 100.78 million $ 1.4 million
Dec 11, 2024 $ 1.77
+9.91%
$ 95.3 million $ 860,786
Dec 10, 2024 $ 1.61
-0.87%
$ 86.71 million $ 714,561
Dec 9, 2024 $ 1.63
-19.02%
$ 87.41 million $ 1.22 million
Dec 8, 2024 $ 2.01
+6.50%
$ 107.93 million $ 1.04 million
Dec 7, 2024 $ 1.88
+0.41%
$ 101.3 million $ 526,036
Dec 6, 2024 $ 1.88
-0.48%
$ 100.89 million $ 725,366
Dec 5, 2024 $ 1.89
-0.22%
$ 101.38 million $ 1.45 million
Dec 4, 2024 $ 1.89
+0.83%
$ 101.64 million $ 1.23 million
Dec 3, 2024 $ 1.87
+7.53%
$ 100.76 million $ 1.18 million
Dec 2, 2024 $ 1.74
-2.33%
$ 93.62 million $ 1.16 million
Dec 1, 2024 $ 1.78
+5.58%
$ 95.59 million $ 787,380
Nov 30, 2024 $ 1.69
+9.02%
$ 90.77 million $ 872,510
Nov 29, 2024 $ 1.55
+2.67%
$ 83.3 million $ 705,700
Nov 28, 2024 $ 1.51
-0.26%
$ 81.19 million $ 808,340
Nov 27, 2024 $ 1.52
+0.17%
$ 80.92 million $ 707,810
Nov 26, 2024 $ 1.51
+1.58%
$ 80.78 million $ 728,657
Nov 25, 2024 $ 1.49
-9.78%
$ 79.52 million $ 549,349
Nov 24, 2024 $ 1.65
+7.62%
$ 88.14 million $ 1.22 million
Nov 23, 2024 $ 1.53
+12.15%
$ 81.89 million $ 1.13 million
Nov 22, 2024 $ 1.37
+4.43%
$ 73.02 million $ 792,521
Nov 21, 2024 $ 1.31
+3.35%
$ 69.9 million $ 920,547
Nov 20, 2024 $ 1.27
-6.26%
$ 67.65 million $ 820,767
Nov 19, 2024 $ 1.35
-5.67%
$ 72.16 million $ 1.02 million
Nov 18, 2024 $ 1.43
+22.47%
$ 76.53 million $ 1.15 million
Nov 17, 2024 $ 1.17
-7.41%
$ 62.4 million $ 881,368
Nov 16, 2024 $ 1.26
+13.98%
$ 67.4 million $ 1.16 million
Nov 15, 2024 $ 1.11
+4.35%
$ 59.13 million $ 957,986
Nov 14, 2024 $ 1.06
+5.78%
$ 56.67 million $ 978,140
Nov 13, 2024 $ 1
-6.06%
$ 53.57 million $ 1.06 million