Energy Web Token Historical Data

EWT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.768
-4.06%
$ 63.94 million $ 227,741
Oct 26, 2025 $ 0.8
-6.24%
$ 66.63 million $ 273,664
Oct 25, 2025 $ 0.857
+1.47%
$ 71.34 million $ 513,560
Oct 24, 2025 $ 0.845
+9.58%
$ 70.31 million $ 410,825
Oct 23, 2025 $ 0.766
-1.92%
$ 64.17 million $ 365,415
Oct 22, 2025 $ 0.78
-2.65%
$ 65.09 million $ 431,922
Oct 21, 2025 $ 0.803
-4.66%
$ 66.75 million $ 550,454
Oct 20, 2025 $ 0.846
-7.38%
$ 70.11 million $ 210,753
Oct 19, 2025 $ 0.905
+13.40%
$ 76.03 million $ 247,474
Oct 18, 2025 $ 0.799
+1.88%
$ 66.42 million $ 136,190
Oct 17, 2025 $ 0.785
-8.57%
$ 65.32 million $ 313,851
Oct 16, 2025 $ 0.859
+3.90%
$ 71.5 million $ 690,365
Oct 15, 2025 $ 0.827
-1.34%
$ 68.82 million $ 294,276
Oct 14, 2025 $ 0.838
-6.81%
$ 69.75 million $ 429,209
Oct 13, 2025 $ 0.899
-5.33%
$ 74.85 million $ 296,358
Oct 12, 2025 $ 0.95
+8.34%
$ 79.06 million $ 465,127
Oct 11, 2025 $ 0.876
+0.41%
$ 72.96 million $ 353,279
Oct 10, 2025 $ 0.873
-7.13%
$ 72.67 million $ 510,164
Oct 9, 2025 $ 0.94
-6.15%
$ 78.24 million $ 357,580
Oct 8, 2025 $ 1
-2.87%
$ 83.37 million $ 344,789
Oct 7, 2025 $ 1.03
-8.05%
$ 85.83 million $ 500,381
Oct 6, 2025 $ 1.12
+1.20%
$ 93.35 million $ 423,593
Oct 5, 2025 $ 1.11
-0.16%
$ 92.24 million $ 307,764
Oct 4, 2025 $ 1.11
-2.10%
$ 92.4 million $ 323,382
Oct 3, 2025 $ 1.13
+1.96%
$ 94.38 million $ 306,592
Oct 2, 2025 $ 1.11
+8.72%
$ 92.59 million $ 398,562
Oct 1, 2025 $ 1.02
+8.49%
$ 85.16 million $ 339,039
Sep 30, 2025 $ 0.946
-1.68%
$ 78.48 million $ 365,786
Sep 29, 2025 $ 0.962
-3.51%
$ 80.07 million $ 346,328
Sep 28, 2025 $ 1
+0.71%
$ 82.98 million $ 170,073
Sep 27, 2025 $ 0.994
+0.16%
$ 82.8 million $ 238,352
Sep 26, 2025 $ 0.984
-3.15%
$ 82.76 million $ 226,712
Sep 25, 2025 $ 1.02
-6.61%
$ 84.59 million $ 250,202
Sep 24, 2025 $ 1.1
+3.40%
$ 91.16 million $ 203,288
Sep 23, 2025 $ 1.06
-1.95%
$ 88.36 million $ 293,154
Sep 22, 2025 $ 1.08
-5.77%
$ 90.12 million $ 231,595
Sep 21, 2025 $ 1.14
+0.70%
$ 95 million $ 218,870
Sep 20, 2025 $ 1.13
-1.89%
$ 94.41 million $ 174,522
Sep 19, 2025 $ 1.16
-3.42%
$ 96.27 million $ 237,159
Sep 18, 2025 $ 1.21
+3.13%
$ 99.83 million $ 346,667
Sep 17, 2025 $ 1.17
+1.72%
$ 97.3 million $ 212,809
Sep 16, 2025 $ 1.15
+2.18%
$ 95.64 million $ 240,891
Sep 15, 2025 $ 1.13
-4.31%
$ 94.26 million $ 476,651
Sep 14, 2025 $ 1.2
+0.65%
$ 97.9 million $ 233,420
Sep 13, 2025 $ 1.19
-3.96%
$ 98.85 million $ 439,874
Sep 12, 2025 $ 1.24
+1.92%
$ 103.09 million $ 346,002
Sep 11, 2025 $ 1.21
+1.06%
$ 101.03 million $ 251,650
Sep 10, 2025 $ 1.2
+3.72%
$ 72.66 million $ 284,942
Sep 9, 2025 $ 1.16
+0.01%
$ 70.07 million $ 290,277
Sep 8, 2025 $ 1.16
-4.55%
$ 70.02 million $ 385,676