Energy Web Token Historical Data

EWT Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 3.85
+2.06%
$ 168.61 million $ 1.79 million
Dec 12, 2022 $ 3.77
+0.40%
$ 165.2 million $ 1.12 million
Dec 11, 2022 $ 3.76
-5.62%
$ 164.53 million $ 1.24 million
Dec 10, 2022 $ 3.98
+4.33%
$ 174.3 million $ 1.73 million
Dec 9, 2022 $ 3.82
-2.55%
$ 167.09 million $ 1.5 million
Dec 8, 2022 $ 3.92
+0.54%
$ 171.47 million $ 1.5 million
Dec 7, 2022 $ 3.89
-3.70%
$ 170.29 million $ 1.84 million
Dec 6, 2022 $ 4.02
-1.41%
$ 176.14 million $ 1.58 million
Dec 5, 2022 $ 4.08
-0.74%
$ 178.66 million $ 1.53 million
Dec 4, 2022 $ 4.11
-0.32%
$ 180.01 million $ 1.41 million
Dec 3, 2022 $ 4.12
-2.14%
$ 180.59 million $ 1.73 million
Dec 2, 2022 $ 4.22
+6.28%
$ 184.57 million $ 1.84 million
Dec 1, 2022 $ 3.96
-3.20%
$ 173.55 million $ 1.59 million
Nov 30, 2022 $ 4.09
+1.44%
$ 179.23 million $ 2.47 million
Nov 29, 2022 $ 4.04
+2.46%
$ 176.78 million $ 1.97 million
Nov 28, 2022 $ 3.94
-6.64%
$ 171.5 million $ 2.52 million
Nov 27, 2022 $ 4.21
-4.90%
$ 183.41 million $ 2.18 million
Nov 26, 2022 $ 4.43
+4.83%
$ 192.85 million $ 2.02 million
Nov 25, 2022 $ 4.23
+5.15%
$ 184.27 million $ 2.03 million
Nov 24, 2022 $ 4.02
+5.01%
$ 175.25 million $ 1.47 million
Nov 23, 2022 $ 3.83
-1.32%
$ 166.56 million $ 2.54 million
Nov 22, 2022 $ 3.88
+6.44%
$ 168.84 million $ 3.62 million
Nov 21, 2022 $ 3.65
-6.90%
$ 158.62 million $ 1.53 million
Nov 20, 2022 $ 3.91
+0.94%
$ 170 million $ 1.52 million
Nov 19, 2022 $ 3.87
+3.62%
$ 168.42 million $ 1.23 million
Nov 18, 2022 $ 3.74
-0.01%
$ 162.48 million $ 1.64 million
Nov 17, 2022 $ 3.74
+5.47%
$ 162.5 million $ 1.74 million
Nov 16, 2022 $ 3.54
+11.39%
$ 153.95 million $ 2.21 million
Nov 15, 2022 $ 3.18
-0.12%
$ 138.19 million $ 1.54 million
Nov 14, 2022 $ 3.18
+5.62%
$ 138.41 million $ 1.83 million
Nov 13, 2022 $ 3.01
-5.83%
$ 130.85 million $ 1.57 million
Nov 12, 2022 $ 3.2
-7.26%
$ 138.94 million $ 1.79 million
Nov 11, 2022 $ 3.44
-7.08%
$ 149.71 million $ 1.99 million
Nov 10, 2022 $ 3.71
+13.57%
$ 161.15 million $ 2.57 million
Nov 9, 2022 $ 3.26
-13.73%
$ 141.44 million $ 3 million
Nov 8, 2022 $ 3.75
-11.96%
$ 163.1 million $ 3.62 million
Nov 7, 2022 $ 4.27
-1.00%
$ 185.29 million $ 1.84 million
Nov 6, 2022 $ 4.31
-2.34%
$ 187.29 million $ 1.93 million
Nov 5, 2022 $ 4.41
-3.48%
$ 191.76 million $ 1.91 million
Nov 4, 2022 $ 4.58
+7.21%
$ 198.81 million $ 3.46 million
Nov 3, 2022 $ 4.26
+4.94%
$ 184.95 million $ 1.8 million
Nov 2, 2022 $ 4.06
-2.92%
$ 176.23 million $ 1.57 million
Nov 1, 2022 $ 4.18
+3.23%
$ 181.49 million $ 1.8 million
Oct 31, 2022 $ 4.05
+0.21%
$ 175.81 million $ 1.34 million
Oct 30, 2022 $ 4.04
-1.19%
$ 175.44 million $ 2.6 million
Oct 29, 2022 $ 4.09
-4.83%
$ 177.72 million $ 2.71 million
Oct 28, 2022 $ 4.3
+3.38%
$ 186.73 million $ 1.81 million
Oct 27, 2022 $ 4.16
-7.45%
$ 180.58 million $ 1.91 million
Oct 26, 2022 $ 4.49
-1.19%
$ 194.97 million $ 1.87 million
Oct 25, 2022 $ 4.55
+6.23%
$ 197.36 million $ 2.51 million