Energy Web Token Historical Data

EWT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 4.28
+1.26%
$ 185.65 million $ 2.13 million
Oct 23, 2022 $ 4.23
-0.83%
$ 183.34 million $ 2.02 million
Oct 22, 2022 $ 4.26
-4.33%
$ 184.84 million $ 1.93 million
Oct 21, 2022 $ 4.45
+0.91%
$ 193.2 million $ 2.39 million
Oct 20, 2022 $ 4.42
-7.01%
$ 191.59 million $ 2.86 million
Oct 19, 2022 $ 4.75
-6.21%
$ 206.08 million $ 2.97 million
Oct 18, 2022 $ 5.07
+5.55%
$ 219.71 million $ 5.1 million
Oct 17, 2022 $ 4.79
+11.60%
$ 207.76 million $ 5.89 million
Oct 16, 2022 $ 4.29
+13.66%
$ 186.06 million $ 2.64 million
Oct 15, 2022 $ 3.78
+0.55%
$ 163.65 million $ 1.53 million
Oct 14, 2022 $ 3.75
-2.08%
$ 162.72 million $ 1.89 million
Oct 13, 2022 $ 3.83
+0.29%
$ 166.18 million $ 2.17 million
Oct 12, 2022 $ 3.82
+0.08%
$ 165.69 million $ 1.94 million
Oct 11, 2022 $ 3.82
-4.65%
$ 165.67 million $ 2.36 million
Oct 10, 2022 $ 4.01
+8.23%
$ 173.7 million $ 1.67 million
Oct 9, 2022 $ 3.71
+0.16%
$ 160.52 million $ 1.53 million
Oct 8, 2022 $ 3.7
-6.06%
$ 160.31 million $ 1.56 million
Oct 7, 2022 $ 3.94
-1.49%
$ 170.67 million $ 1.78 million
Oct 6, 2022 $ 4
-2.98%
$ 173.34 million $ 1.95 million
Oct 5, 2022 $ 4.13
+4.71%
$ 178.63 million $ 1.56 million
Oct 4, 2022 $ 3.94
+1.29%
$ 170.57 million $ 1.79 million
Oct 3, 2022 $ 3.89
+3.93%
$ 168.37 million $ 1.56 million
Oct 2, 2022 $ 3.74
-2.44%
$ 161.97 million $ 1.38 million
Oct 1, 2022 $ 3.83
+0.19%
$ 165.87 million $ 1.14 million
Sep 30, 2022 $ 3.82
-2.47%
$ 165.52 million $ 997,783
Sep 29, 2022 $ 3.92
+4.86%
$ 169.67 million $ 1.28 million
Sep 28, 2022 $ 3.74
-1.52%
$ 161.82 million $ 1.46 million
Sep 27, 2022 $ 3.8
+2.74%
$ 164.29 million $ 1.84 million
Sep 26, 2022 $ 3.7
-3.42%
$ 159.94 million $ 1.63 million
Sep 25, 2022 $ 3.83
-1.58%
$ 165.58 million $ 1.45 million
Sep 24, 2022 $ 3.89
-4.78%
$ 168.06 million $ 1.93 million
Sep 23, 2022 $ 4.08
+2.34%
$ 160.23 million $ 2.48 million
Sep 22, 2022 $ 3.99
+1.86%
$ 156.54 million $ 1.98 million
Sep 21, 2022 $ 3.9
-0.17%
$ -- $ 1.69 million
Sep 20, 2022 $ 3.91
-5.69%
$ 153.45 million $ 1.74 million
Sep 19, 2022 $ 4.15
+7.32%
$ 162.83 million $ 1.64 million
Sep 18, 2022 $ 3.86
-3.71%
$ 151.71 million $ 1.29 million
Sep 17, 2022 $ 4.01
+0.50%
$ 157.53 million $ 1.21 million
Sep 16, 2022 $ 3.99
-1.58%
$ 156.77 million $ 1.86 million
Sep 15, 2022 $ 4.06
-6.23%
$ 159.3 million $ 1.41 million
Sep 14, 2022 $ 4.33
+2.19%
$ 169.94 million $ 1.57 million
Sep 13, 2022 $ 4.23
-6.63%
$ 166.2 million $ 1.84 million
Sep 12, 2022 $ 4.53
+1.13%
$ 178.01 million $ 2.22 million
Sep 11, 2022 $ 4.48
-2.20%
$ 175.99 million $ 1.31 million
Sep 10, 2022 $ 4.58
-2.80%
$ 180 million $ 2.09 million
Sep 9, 2022 $ 4.7
-0.78%
$ 184.79 million $ 2.96 million
Sep 8, 2022 $ 4.73
+20.50%
$ 185.9 million $ 2.33 million
Sep 7, 2022 $ 3.93
+1.45%
$ 154.38 million $ 2.46 million
Sep 6, 2022 $ 3.87
-5.23%
$ 152.15 million $ 1.95 million
Sep 5, 2022 $ 4.09
+1.42%
$ 160.51 million $ 1.5 million