Energy Web Token Historical Data

EWT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 2.55
+6.05%
$ 125.88 million $ 1.74 million
Mar 6, 2024 $ 2.4
-2.01%
$ 118.69 million $ 1.83 million
Mar 5, 2024 $ 2.45
-3.62%
$ 121.12 million $ 2.69 million
Mar 4, 2024 $ 2.55
+0.21%
$ 124.51 million $ 1.45 million
Mar 3, 2024 $ 2.54
+1.12%
$ 124.24 million $ 1.54 million
Mar 2, 2024 $ 2.51
-0.20%
$ 122.85 million $ 1.37 million
Mar 1, 2024 $ 2.52
+2.44%
$ 123.09 million $ 1.29 million
Feb 29, 2024 $ 2.46
-0.22%
$ 120.15 million $ 1.33 million
Feb 28, 2024 $ 2.46
-6.55%
$ 120.41 million $ 2.44 million
Feb 27, 2024 $ 2.64
-3.21%
$ 128.84 million $ 1.09 million
Feb 26, 2024 $ 2.72
-1.74%
$ 133.1 million $ 1.85 million
Feb 25, 2024 $ 2.77
-1.50%
$ 135.44 million $ 1.27 million
Feb 24, 2024 $ 2.81
+10.00%
$ 137.49 million $ 1.46 million
Feb 23, 2024 $ 2.56
-7.18%
$ 124.99 million $ 1.01 million
Feb 22, 2024 $ 2.75
+3.50%
$ 134.64 million $ 1.09 million
Feb 21, 2024 $ 2.66
-4.40%
$ 130.08 million $ 966,570
Feb 20, 2024 $ 2.78
+14.55%
$ 136.06 million $ 2.36 million
Feb 19, 2024 $ 2.43
-4.74%
$ 118.76 million $ 1.1 million
Feb 18, 2024 $ 2.55
+6.14%
$ 124.67 million $ 1.66 million
Feb 17, 2024 $ 2.4
+2.13%
$ 117.45 million $ 1.04 million
Feb 16, 2024 $ 2.35
+5.05%
$ 115 million $ 1.38 million
Feb 15, 2024 $ 2.24
+4.63%
$ 109.45 million $ 1.19 million
Feb 14, 2024 $ 2.14
-1.64%
$ 104.61 million $ 1.08 million
Feb 13, 2024 $ 2.18
-4.14%
$ 106.34 million $ 1.08 million
Feb 12, 2024 $ 2.27
+7.25%
$ 110.93 million $ 1.61 million
Feb 11, 2024 $ 2.12
+0.06%
$ 102.84 million $ 766,895
Feb 10, 2024 $ 2.12
-0.26%
$ 103.35 million $ 1.1 million
Feb 9, 2024 $ 2.12
+6.29%
$ 103.61 million $ 1.11 million
Feb 8, 2024 $ 2
-0.52%
$ 97.47 million $ 570,135
Feb 7, 2024 $ 2.01
+0.03%
$ 97.97 million $ 696,416
Feb 6, 2024 $ 2.01
+0.49%
$ 97.93 million $ 564,835
Feb 5, 2024 $ 2
-2.68%
$ 97.45 million $ 533,579
Feb 4, 2024 $ 2.05
+2.60%
$ 100.13 million $ 612,890
Feb 3, 2024 $ 2
+0.10%
$ 97.59 million $ 452,958
Feb 2, 2024 $ 2
-1.13%
$ 97.49 million $ 581,599
Feb 1, 2024 $ 2.02
+0.87%
$ 98.6 million $ 760,183
Jan 31, 2024 $ 2
+0.66%
$ 97.74 million $ 1.17 million
Jan 30, 2024 $ 1.99
-4.33%
$ 97.09 million $ 1.02 million
Jan 29, 2024 $ 2.08
+0.74%
$ 101.48 million $ 839,071
Jan 28, 2024 $ 2.06
-1.79%
$ 100.73 million $ 689,234
Jan 27, 2024 $ 2.1
-0.66%
$ 102.56 million $ 441,222
Jan 26, 2024 $ 2.12
+4.54%
$ 103.23 million $ 616,882
Jan 25, 2024 $ 2.02
-0.82%
$ 98.74 million $ 654,161
Jan 24, 2024 $ 2.04
-2.83%
$ 99.55 million $ 682,863
Jan 23, 2024 $ 2.1
+1.15%
$ 102.45 million $ 1.31 million
Jan 22, 2024 $ 2.08
-5.15%
$ 101.28 million $ 1.32 million
Jan 21, 2024 $ 2.19
-0.38%
$ 106.77 million $ 352,806
Jan 20, 2024 $ 2.2
-0.34%
$ 107.17 million $ 666,741
Jan 19, 2024 $ 2.2
-2.98%
$ 107.53 million $ 736,903
Jan 18, 2024 $ 2.27
-6.29%
$ 110.83 million $ 923,959