Energy Web Token Historical Data

EWT Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 6.26
+2.56%
$ 245.86 million $ 1.62 million
Feb 15, 2022 $ 6.1
+2.09%
$ 239.68 million $ 2.04 million
Feb 14, 2022 $ 5.98
+1.15%
$ 234.9 million $ 1.49 million
Feb 13, 2022 $ 5.92
-0.41%
$ 232.41 million $ 1.11 million
Feb 12, 2022 $ 5.94
-1.48%
$ 233.37 million $ 1.29 million
Feb 11, 2022 $ 6.04
-6.16%
$ 237.11 million $ 1.62 million
Feb 10, 2022 $ 6.43
-6.10%
$ 252.59 million $ 1.81 million
Feb 9, 2022 $ 6.86
+3.33%
$ 269.54 million $ 1.68 million
Feb 8, 2022 $ 6.63
-3.53%
$ 260.58 million $ 1.96 million
Feb 7, 2022 $ 6.89
+10.47%
$ 270.47 million $ 2.54 million
Feb 6, 2022 $ 6.22
+2.94%
$ 244.49 million $ 1.62 million
Feb 5, 2022 $ 6.05
-1.10%
$ 237.74 million $ 2.16 million
Feb 4, 2022 $ 6.09
+5.48%
$ 239.33 million $ 2.45 million
Feb 3, 2022 $ 5.77
-0.03%
$ 226.53 million $ 1.61 million
Feb 2, 2022 $ 5.76
-3.31%
$ 226.42 million $ 1.55 million
Feb 1, 2022 $ 5.96
-2.85%
$ 233.93 million $ 1.55 million
Jan 31, 2022 $ 6.14
+0.57%
$ 241.07 million $ 1.23 million
Jan 30, 2022 $ 6.11
+1.23%
$ 239.9 million $ 963,890
Jan 29, 2022 $ 6.03
-2.07%
$ 236.93 million $ 879,352
Jan 28, 2022 $ 6.16
+4.52%
$ 241.83 million $ 1.27 million
Jan 27, 2022 $ 5.9
-2.69%
$ 231.65 million $ 1.41 million
Jan 26, 2022 $ 6.07
-3.59%
$ 238.29 million $ 1.41 million
Jan 25, 2022 $ 6.35
+3.90%
$ 249.59 million $ 964,885
Jan 24, 2022 $ 6.13
+0.04%
$ 240.68 million $ 2.5 million
Jan 23, 2022 $ 6.11
+4.21%
$ 240.03 million $ 1.6 million
Jan 22, 2022 $ 5.83
-2.59%
$ 229.2 million $ 2.12 million
Jan 21, 2022 $ 5.98
-13.54%
$ 234.84 million $ 2.33 million
Jan 20, 2022 $ 6.93
-4.52%
$ 272.22 million $ 1.53 million
Jan 19, 2022 $ 7.26
-0.88%
$ 285.07 million $ 2.08 million
Jan 18, 2022 $ 7.31
-0.60%
$ 287.13 million $ 1.4 million
Jan 17, 2022 $ 7.36
-5.21%
$ 288.92 million $ 2.15 million
Jan 16, 2022 $ 7.78
-3.56%
$ 305.75 million $ 764,365
Jan 15, 2022 $ 8.07
+4.80%
$ 316.9 million $ 961,833
Jan 14, 2022 $ 7.7
+0.11%
$ 302.5 million $ 856,260
Jan 13, 2022 $ 7.72
-8.66%
$ 303.11 million $ 1.12 million
Jan 12, 2022 $ 8.44
+2.78%
$ 331.52 million $ 1.26 million
Jan 11, 2022 $ 8.15
+8.67%
$ 320.2 million $ 1.62 million
Jan 10, 2022 $ 7.49
-3.14%
$ 294.17 million $ 1.84 million
Jan 9, 2022 $ 7.75
-3.72%
$ 304.25 million $ 1.82 million
Jan 8, 2022 $ 8.05
-1.83%
$ 316.21 million $ 1.53 million
Jan 7, 2022 $ 8.2
-3.74%
$ 321.91 million $ 1.87 million
Jan 6, 2022 $ 8.52
-1.26%
$ 334.65 million $ 1.75 million
Jan 5, 2022 $ 8.64
-7.38%
$ 339.49 million $ 2.53 million
Jan 4, 2022 $ 9.33
-0.71%
$ 366.63 million $ 1.77 million
Jan 3, 2022 $ 9.39
-7.06%
$ 368.87 million $ 1.91 million
Jan 2, 2022 $ 10.08
+9.61%
$ 395.83 million $ 2.37 million
Jan 1, 2022 $ 9.23
+3.47%
$ 362.39 million $ 1.47 million
Dec 31, 2021 $ 8.88
-5.11%
$ 348.86 million $ 2.26 million
Dec 30, 2021 $ 9.37
-1.24%
$ 368.02 million $ 2.3 million
Dec 29, 2021 $ 9.53
-2.38%
$ 374.23 million $ 3.98 million