Energy Web Token Historical Data

EWT Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 2.54
-5.81%
$ 99.66 million $ 391,352
May 26, 2022 $ 2.7
-4.98%
$ 106 million $ 469,393
May 25, 2022 $ 2.84
-3.96%
$ 111.6 million $ 265,743
May 24, 2022 $ 2.95
-0.34%
$ 116.02 million $ 323,538
May 23, 2022 $ 2.98
-0.98%
$ 117.01 million $ 583,343
May 22, 2022 $ 3
+3.51%
$ 118.01 million $ 286,974
May 21, 2022 $ 2.9
+4.19%
$ 114.07 million $ 249,700
May 20, 2022 $ 2.79
-5.66%
$ 109.69 million $ 398,035
May 19, 2022 $ 2.96
+5.01%
$ 116.13 million $ 433,736
May 18, 2022 $ 2.82
-7.91%
$ 110.62 million $ 412,321
May 17, 2022 $ 3.06
+4.97%
$ 120.14 million $ 561,548
May 16, 2022 $ 2.91
-5.31%
$ 114.47 million $ 473,860
May 15, 2022 $ 3.07
+2.36%
$ 120.78 million $ 338,018
May 14, 2022 $ 3
+8.59%
$ 117.97 million $ 631,919
May 13, 2022 $ 2.77
+4.30%
$ 108.78 million $ 871,239
May 12, 2022 $ 2.66
-8.58%
$ 104.48 million $ 1.51 million
May 11, 2022 $ 2.87
-17.89%
$ 112.81 million $ 1.86 million
May 10, 2022 $ 3.5
+0.40%
$ 137.51 million $ 1.05 million
May 9, 2022 $ 3.51
-11.36%
$ 137.75 million $ 1.44 million
May 8, 2022 $ 3.97
-3.64%
$ 155.86 million $ 966,526
May 7, 2022 $ 4.14
+0.90%
$ 162.56 million $ 890,334
May 6, 2022 $ 4.11
-2.55%
$ 161.53 million $ 1.03 million
May 5, 2022 $ 4.22
-9.99%
$ 165.77 million $ 1.41 million
May 4, 2022 $ 4.69
+7.91%
$ 184.14 million $ 892,828
May 3, 2022 $ 4.34
-1.27%
$ 170.54 million $ 1.5 million
May 2, 2022 $ 4.43
+5.43%
$ 174.03 million $ 1.45 million
May 1, 2022 $ 4.2
+3.35%
$ 165.14 million $ 991,135
Apr 30, 2022 $ 4.07
-3.68%
$ 159.82 million $ 1.08 million
Apr 29, 2022 $ 4.22
-9.29%
$ 165.9 million $ 899,533
Apr 28, 2022 $ 4.65
-3.34%
$ 182.74 million $ 958,480
Apr 27, 2022 $ 4.81
-1.54%
$ 189.06 million $ 842,147
Apr 26, 2022 $ 4.89
-4.48%
$ 192.03 million $ 966,053
Apr 25, 2022 $ 5.13
-2.00%
$ 201.33 million $ 1.55 million
Apr 24, 2022 $ 5.25
-0.90%
$ 206.05 million $ 564,049
Apr 23, 2022 $ 5.3
-4.12%
$ 208.09 million $ 982,015
Apr 22, 2022 $ 5.53
-3.88%
$ 217.1 million $ 1.1 million
Apr 21, 2022 $ 5.75
-1.70%
$ 225.71 million $ 1.16 million
Apr 20, 2022 $ 5.85
+1.18%
$ 229.84 million $ 2.41 million
Apr 19, 2022 $ 5.79
+14.11%
$ 227.52 million $ 2.14 million
Apr 18, 2022 $ 5.08
+6.12%
$ 199.6 million $ 831,358
Apr 17, 2022 $ 4.79
-3.29%
$ 188.25 million $ 811,936
Apr 16, 2022 $ 4.96
-1.26%
$ 194.77 million $ 544,697
Apr 15, 2022 $ 5
+0.28%
$ 196.52 million $ 952,167
Apr 14, 2022 $ 5
-1.94%
$ 196.28 million $ 793,160
Apr 13, 2022 $ 5.09
+0.64%
$ 200.09 million $ 719,817
Apr 12, 2022 $ 5.07
+5.32%
$ 199.04 million $ 786,732
Apr 11, 2022 $ 4.82
-5.75%
$ 189.14 million $ 1.25 million
Apr 10, 2022 $ 5.11
-4.75%
$ 200.89 million $ 956,033
Apr 9, 2022 $ 5.38
+0.41%
$ 211.16 million $ 978,679
Apr 8, 2022 $ 5.35
-2.78%
$ 210.33 million $ 1.88 million