Energy Web Token Historical Data

EWT Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 4.03
+0.17%
$ 158.28 million $ 1.34 million
Sep 3, 2022 $ 4.02
+5.91%
$ 158.07 million $ 1.99 million
Sep 2, 2022 $ 3.8
-1.77%
$ 149.27 million $ 2.32 million
Sep 1, 2022 $ 3.87
+3.01%
$ 151.92 million $ 1.98 million
Aug 31, 2022 $ 3.75
-1.96%
$ 147.48 million $ 2.18 million
Aug 30, 2022 $ 3.83
-6.39%
$ 150.61 million $ 2.78 million
Aug 29, 2022 $ 4.09
+1.32%
$ 160.84 million $ 2.05 million
Aug 28, 2022 $ 4.05
+7.17%
$ 158.89 million $ 2.12 million
Aug 27, 2022 $ 3.77
-7.41%
$ 148.24 million $ 2.71 million
Aug 26, 2022 $ 4.08
-10.08%
$ 160.15 million $ 3.26 million
Aug 25, 2022 $ 4.53
-2.17%
$ 178.04 million $ 3.38 million
Aug 24, 2022 $ 4.63
+15.34%
$ 182 million $ 4.05 million
Aug 23, 2022 $ 4.02
-14.43%
$ 157.76 million $ 3.85 million
Aug 22, 2022 $ 4.7
-8.41%
$ 184.5 million $ 6.11 million
Aug 21, 2022 $ 5.12
+30.91%
$ 201.17 million $ 7.82 million
Aug 20, 2022 $ 3.89
+27.09%
$ 152.93 million $ 2.91 million
Aug 19, 2022 $ 3.07
-8.68%
$ 120.77 million $ 1.6 million
Aug 18, 2022 $ 3.37
-6.38%
$ 132.47 million $ 1.39 million
Aug 17, 2022 $ 3.6
-4.87%
$ 141.53 million $ 2.49 million
Aug 16, 2022 $ 3.79
+0.92%
$ 148.71 million $ 1.94 million
Aug 15, 2022 $ 3.75
-3.34%
$ 147.28 million $ 1.96 million
Aug 14, 2022 $ 3.88
-3.93%
$ 152.47 million $ 2.29 million
Aug 13, 2022 $ 4.03
-0.57%
$ 158.44 million $ 2.86 million
Aug 12, 2022 $ 4.07
+13.09%
$ 159.73 million $ 6.23 million
Aug 11, 2022 $ 3.6
+41.79%
$ 141.22 million $ 5.7 million
Aug 10, 2022 $ 2.54
+13.26%
$ 99.59 million $ 1.48 million
Aug 9, 2022 $ 2.24
-8.05%
$ 87.88 million $ 919,614
Aug 8, 2022 $ 2.43
-1.11%
$ 95.58 million $ 1.27 million
Aug 7, 2022 $ 2.46
+1.04%
$ 96.66 million $ 539,039
Aug 6, 2022 $ 2.44
-1.15%
$ 95.76 million $ 937,937
Aug 5, 2022 $ 2.47
+1.98%
$ 96.85 million $ 712,734
Aug 4, 2022 $ 2.42
-3.02%
$ 94.94 million $ 469,244
Aug 3, 2022 $ 2.49
+3.31%
$ 97.86 million $ 1.29 million
Aug 2, 2022 $ 2.41
-1.26%
$ 94.74 million $ 867,216
Aug 1, 2022 $ 2.44
+2.64%
$ 95.91 million $ 905,782
Jul 31, 2022 $ 2.38
-3.71%
$ 93.48 million $ 788,047
Jul 30, 2022 $ 2.47
-3.05%
$ 97.1 million $ 1.24 million
Jul 29, 2022 $ 2.55
-4.50%
$ 100.02 million $ 1.17 million
Jul 28, 2022 $ 2.67
+9.48%
$ 104.71 million $ 996,368
Jul 27, 2022 $ 2.44
+5.29%
$ 95.65 million $ 1.03 million
Jul 26, 2022 $ 2.31
-4.94%
$ 90.72 million $ 1.03 million
Jul 25, 2022 $ 2.43
-5.02%
$ 95.3 million $ 942,719
Jul 24, 2022 $ 2.55
+4.54%
$ 100.35 million $ 688,893
Jul 23, 2022 $ 2.44
-2.51%
$ 96.01 million $ 633,549
Jul 22, 2022 $ 2.51
-6.92%
$ 98.41 million $ 668,278
Jul 21, 2022 $ 2.68
+4.02%
$ 105.44 million $ 1.97 million
Jul 20, 2022 $ 2.58
+0.40%
$ 101.48 million $ 1.33 million
Jul 19, 2022 $ 2.57
+1.66%
$ 100.97 million $ 1.14 million
Jul 18, 2022 $ 2.52
+6.15%
$ 99.02 million $ 1.05 million
Jul 17, 2022 $ 2.38
-7.23%
$ 93.45 million $ 1.2 million