Energy Web Token Historical Data

EWT Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 1.78
-2.20%
$ 85.41 million $ 778,865
Oct 8, 2023 $ 1.81
-2.06%
$ 87.32 million $ 585,838
Oct 7, 2023 $ 1.85
-2.02%
$ 89.16 million $ 697,234
Oct 6, 2023 $ 1.89
+5.20%
$ 90.8 million $ 1.34 million
Oct 5, 2023 $ 1.79
+3.30%
$ 86.31 million $ 765,645
Oct 4, 2023 $ 1.74
-1.15%
$ 83.6 million $ 713,212
Oct 3, 2023 $ 1.76
-2.95%
$ 84.56 million $ 624,436
Oct 2, 2023 $ 1.81
-0.88%
$ 87.14 million $ 915,307
Oct 1, 2023 $ 1.83
+2.69%
$ 87.91 million $ 954,393
Sep 30, 2023 $ 1.78
-0.49%
$ 85.64 million $ 838,361
Sep 29, 2023 $ 1.79
+1.35%
$ 86.01 million $ 828,149
Sep 28, 2023 $ 1.76
-3.46%
$ 84.86 million $ 1.78 million
Sep 27, 2023 $ 1.83
+1.39%
$ 87.89 million $ 1.23 million
Sep 26, 2023 $ 1.8
-0.09%
$ 86.7 million $ 1.09 million
Sep 25, 2023 $ 1.81
-8.57%
$ 86.78 million $ 937,670
Sep 24, 2023 $ 1.97
-1.61%
$ 94.89 million $ 668,982
Sep 23, 2023 $ 2
-0.16%
$ 96.33 million $ 522,582
Sep 22, 2023 $ 2
-2.26%
$ 96.3 million $ 248,414
Sep 21, 2023 $ 2.05
-3.23%
$ 98.48 million $ 457,591
Sep 20, 2023 $ 2.12
-3.07%
$ 101.74 million $ 783,339
Sep 19, 2023 $ 2.18
+0.01%
$ 104.95 million $ 602,309
Sep 18, 2023 $ 2.18
+0.02%
$ 104.93 million $ 638,651
Sep 17, 2023 $ 2.18
-0.30%
$ 104.91 million $ 591,096
Sep 16, 2023 $ 2.19
+1.36%
$ 105.22 million $ 1.17 million
Sep 15, 2023 $ 2.16
-0.41%
$ 103.82 million $ 680,551
Sep 14, 2023 $ 2.17
-0.36%
$ 104.22 million $ 320,863
Sep 13, 2023 $ 2.18
+0.70%
$ 103.2 million $ 471,472
Sep 12, 2023 $ 2.16
+0.83%
$ 102.44 million $ 892,169
Sep 11, 2023 $ 2.14
-6.30%
$ 101.53 million $ 812,905
Sep 10, 2023 $ 2.29
-2.60%
$ 108.33 million $ 587,963
Sep 9, 2023 $ 2.35
+0.45%
$ 111.23 million $ 608,838
Sep 8, 2023 $ 2.34
+1.35%
$ 110.72 million $ 755,996
Sep 7, 2023 $ 2.31
-1.30%
$ 109.23 million $ 636,771
Sep 6, 2023 $ 2.34
+0.48%
$ 110.66 million $ 649,360
Sep 5, 2023 $ 2.32
+2.36%
$ 110.12 million $ 628,114
Sep 4, 2023 $ 2.27
+0.20%
$ 107.62 million $ 596,192
Sep 3, 2023 $ 2.27
+0.59%
$ 107.33 million $ 792,636
Sep 2, 2023 $ 2.25
-0.46%
$ 106.65 million $ 565,321
Sep 1, 2023 $ 2.26
-0.55%
$ 107.13 million $ 756,697
Aug 31, 2023 $ 2.27
-0.13%
$ 107.68 million $ 872,809
Aug 30, 2023 $ 2.28
-2.14%
$ 107.73 million $ 700,278
Aug 29, 2023 $ 2.33
+1.83%
$ 110.08 million $ 925,030
Aug 28, 2023 $ 2.28
-0.08%
$ 108.02 million $ 647,373
Aug 27, 2023 $ 2.28
-0.03%
$ 108.16 million $ 446,993
Aug 26, 2023 $ 2.29
-0.18%
$ 108.18 million $ 446,823
Aug 25, 2023 $ 2.29
-3.16%
$ 108.3 million $ 1.02 million
Aug 24, 2023 $ 2.36
+0.54%
$ 111.84 million $ 805,537
Aug 23, 2023 $ 2.35
+0.69%
$ 111.22 million $ 892,489
Aug 22, 2023 $ 2.33
+0.30%
$ 110.45 million $ 1.29 million
Aug 21, 2023 $ 2.33
-3.79%
$ 110.09 million $ 835,920