Energy Web Token Historical Data

EWT Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 2.56
+9.00%
$ 100.75 million $ 1.53 million
Jul 15, 2022 $ 2.35
+5.99%
$ 92.36 million $ 655,485
Jul 14, 2022 $ 2.22
+0.83%
$ 87.1 million $ 677,914
Jul 13, 2022 $ 2.2
-0.55%
$ 86.37 million $ 737,241
Jul 12, 2022 $ 2.21
-8.84%
$ 86.81 million $ 775,738
Jul 11, 2022 $ 2.41
-1.55%
$ 94.73 million $ 828,385
Jul 10, 2022 $ 2.45
-2.96%
$ 96.19 million $ 1.01 million
Jul 9, 2022 $ 2.53
+4.10%
$ 99.2 million $ 1.02 million
Jul 8, 2022 $ 2.43
+1.41%
$ 95.51 million $ 719,727
Jul 7, 2022 $ 2.4
-1.19%
$ 94.44 million $ 1.01 million
Jul 6, 2022 $ 2.43
+4.82%
$ 95.55 million $ 353,760
Jul 5, 2022 $ 2.32
-4.81%
$ 91.21 million $ 680,419
Jul 4, 2022 $ 2.44
+3.36%
$ 95.85 million $ 789,027
Jul 3, 2022 $ 2.36
+5.33%
$ 92.71 million $ 794,964
Jul 2, 2022 $ 2.24
-2.52%
$ 87.95 million $ 789,231
Jul 1, 2022 $ 2.31
-4.12%
$ 90.57 million $ 797,589
Jun 30, 2022 $ 2.4
+0.56%
$ 94.33 million $ 1.15 million
Jun 29, 2022 $ 2.39
-4.22%
$ 93.8 million $ 751,670
Jun 28, 2022 $ 2.49
-4.38%
$ 97.72 million $ 571,980
Jun 27, 2022 $ 2.6
-1.69%
$ 102.32 million $ 725,747
Jun 26, 2022 $ 2.65
+0.43%
$ 104.09 million $ 588,016
Jun 25, 2022 $ 2.64
+0.13%
$ 103.63 million $ 639,697
Jun 24, 2022 $ 2.64
+2.19%
$ 103.88 million $ 512,163
Jun 23, 2022 $ 2.59
+4.55%
$ 101.67 million $ 212,879
Jun 22, 2022 $ 2.48
-0.28%
$ 97.28 million $ 499,237
Jun 21, 2022 $ 2.48
-1.85%
$ 97.6 million $ 466,822
Jun 20, 2022 $ 2.53
+1.72%
$ 99.45 million $ 526,615
Jun 19, 2022 $ 2.49
+4.05%
$ 97.77 million $ 808,178
Jun 18, 2022 $ 2.4
-1.52%
$ 94.1 million $ 679,623
Jun 17, 2022 $ 2.43
+2.75%
$ 95.48 million $ 557,362
Jun 16, 2022 $ 2.37
-7.06%
$ 93.13 million $ 564,608
Jun 15, 2022 $ 2.55
+4.41%
$ 100.06 million $ 1.01 million
Jun 14, 2022 $ 2.44
+1.19%
$ 95.83 million $ 814,336
Jun 13, 2022 $ 2.41
-12.38%
$ 94.51 million $ 1.63 million
Jun 12, 2022 $ 2.75
-1.82%
$ 108.01 million $ 458,577
Jun 11, 2022 $ 2.8
-5.18%
$ 109.9 million $ 800,014
Jun 10, 2022 $ 2.95
-3.02%
$ 115.95 million $ 732,455
Jun 9, 2022 $ 3.04
-8.13%
$ 119.22 million $ 1.11 million
Jun 8, 2022 $ 3.3
+5.56%
$ 129.81 million $ 1.54 million
Jun 7, 2022 $ 3.14
+10.98%
$ 123.52 million $ 1.56 million
Jun 6, 2022 $ 2.84
+4.86%
$ 111.41 million $ 723,459
Jun 5, 2022 $ 2.71
+0.22%
$ 106.27 million $ 358,629
Jun 4, 2022 $ 2.71
-1.70%
$ 106.29 million $ 467,173
Jun 3, 2022 $ 2.76
-3.27%
$ 108.23 million $ 402,026
Jun 2, 2022 $ 2.85
+7.83%
$ 112.06 million $ 1.06 million
Jun 1, 2022 $ 2.65
-10.04%
$ 103.91 million $ 612,542
May 31, 2022 $ 2.94
+3.02%
$ 115.54 million $ 840,136
May 30, 2022 $ 2.85
+3.55%
$ 112.14 million $ 554,000
May 29, 2022 $ 2.75
+6.45%
$ 108.18 million $ 381,262
May 28, 2022 $ 2.59
+2.13%
$ 101.6 million $ 301,485