Energy Web Token Historical Data

EWT Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 5.51
+13.22%
$ 216.38 million $ 2.25 million
Apr 6, 2022 $ 4.87
-12.11%
$ 191.12 million $ 1.03 million
Apr 5, 2022 $ 5.53
-1.30%
$ 217.23 million $ 914,974
Apr 4, 2022 $ 5.61
-4.81%
$ 220.26 million $ 750,513
Apr 3, 2022 $ 5.88
-4.10%
$ 231.01 million $ 1.38 million
Apr 2, 2022 $ 6.13
+2.15%
$ 240.78 million $ 1 million
Apr 1, 2022 $ 6
-0.51%
$ 235.86 million $ 674,636
Mar 31, 2022 $ 6.04
-3.55%
$ 237.19 million $ 948,369
Mar 30, 2022 $ 6.26
+1.36%
$ 246 million $ 1.31 million
Mar 29, 2022 $ 6.18
-2.93%
$ 242.8 million $ 1.1 million
Mar 28, 2022 $ 6.38
+0.47%
$ 250.46 million $ 1.78 million
Mar 27, 2022 $ 6.34
+3.67%
$ 249 million $ 1.3 million
Mar 26, 2022 $ 6.12
-0.18%
$ 240.2 million $ 967,388
Mar 25, 2022 $ 6.13
-3.04%
$ 240.75 million $ 806,927
Mar 24, 2022 $ 6.31
+3.62%
$ 247.79 million $ 1.19 million
Mar 23, 2022 $ 6.07
+0.88%
$ 238.5 million $ 1.29 million
Mar 22, 2022 $ 6.02
+0.31%
$ 236.52 million $ 2.02 million
Mar 21, 2022 $ 6.01
+9.65%
$ 235.98 million $ 2.06 million
Mar 20, 2022 $ 5.48
+3.74%
$ 215.18 million $ 1.11 million
Mar 19, 2022 $ 5.29
-1.36%
$ 207.69 million $ 858,637
Mar 18, 2022 $ 5.36
+5.08%
$ 210.45 million $ 1.44 million
Mar 17, 2022 $ 5.1
+2.17%
$ 200.23 million $ 1.42 million
Mar 16, 2022 $ 5
+1.32%
$ 196.21 million $ 1.99 million
Mar 15, 2022 $ 4.93
+3.77%
$ 193.57 million $ 2.59 million
Mar 14, 2022 $ 4.75
+2.55%
$ 186.6 million $ 1.87 million
Mar 13, 2022 $ 4.64
-1.21%
$ 182.29 million $ 2.14 million
Mar 12, 2022 $ 4.7
-1.98%
$ 184.6 million $ 1.7 million
Mar 11, 2022 $ 4.8
+2.25%
$ 188.36 million $ 1.21 million
Mar 10, 2022 $ 4.69
-8.53%
$ 184.36 million $ 1.63 million
Mar 9, 2022 $ 5.13
+9.77%
$ 201.59 million $ 1.83 million
Mar 8, 2022 $ 4.69
+1.69%
$ 184.11 million $ 700,927
Mar 7, 2022 $ 4.64
-6.44%
$ 182.12 million $ 1.09 million
Mar 6, 2022 $ 4.96
-3.07%
$ 194.65 million $ 677,428
Mar 5, 2022 $ 5.12
+2.48%
$ 201.05 million $ 941,731
Mar 4, 2022 $ 4.99
-4.77%
$ 196.2 million $ 1.26 million
Mar 3, 2022 $ 5.25
-5.31%
$ 206.02 million $ 1.16 million
Mar 2, 2022 $ 5.49
+0.47%
$ 215.78 million $ 1.26 million
Mar 1, 2022 $ 5.47
-2.33%
$ 214.96 million $ 1.41 million
Feb 28, 2022 $ 5.62
+19.86%
$ 220.7 million $ 2.23 million
Feb 27, 2022 $ 4.68
-5.82%
$ 183.94 million $ 1.04 million
Feb 26, 2022 $ 4.97
+1.12%
$ 195.19 million $ 857,871
Feb 25, 2022 $ 4.91
+3.38%
$ 192.88 million $ 1.24 million
Feb 24, 2022 $ 4.72
-9.09%
$ 185.4 million $ 2.32 million
Feb 23, 2022 $ 5.2
-2.18%
$ 204.19 million $ 1.27 million
Feb 22, 2022 $ 5.31
+0.01%
$ 208.49 million $ 1.98 million
Feb 21, 2022 $ 5.29
-4.40%
$ 207.74 million $ 1.37 million
Feb 20, 2022 $ 5.53
-3.66%
$ 217.4 million $ 1.76 million
Feb 19, 2022 $ 5.73
-2.33%
$ 225.02 million $ 935,738
Feb 18, 2022 $ 5.86
-3.71%
$ 230.36 million $ 1.05 million
Feb 17, 2022 $ 6.08
-2.76%
$ 239.01 million $ 1.6 million