Energy Web Token Historical Data

EWT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 1.21
+2.95%
$ 73.36 million $ 245,423
Sep 6, 2025 $ 1.18
-4.22%
$ 71.26 million $ 243,140
Sep 5, 2025 $ 1.23
-0.84%
$ 74.31 million $ 240,036
Sep 4, 2025 $ 1.23
-4.66%
$ 75.02 million $ 258,425
Sep 3, 2025 $ 1.29
+0.41%
$ 78.33 million $ 311,229
Sep 2, 2025 $ 1.28
+15.77%
$ 77.68 million $ 413,682
Sep 1, 2025 $ 1.11
-4.72%
$ 67.14 million $ 267,517
Aug 31, 2025 $ 1.19
+2.85%
$ 70.47 million $ 242,821
Aug 30, 2025 $ 1.17
-1.32%
$ 70.24 million $ 273,702
Aug 29, 2025 $ 1.19
-7.93%
$ 72.04 million $ 316,615
Aug 28, 2025 $ 1.29
+0.07%
$ 78.26 million $ 302,859
Aug 27, 2025 $ 1.29
-0.73%
$ 78.43 million $ 271,046
Aug 26, 2025 $ 1.3
+4.53%
$ 79.16 million $ 251,326
Aug 25, 2025 $ 1.25
-4.65%
$ 75.5 million $ 205,360
Aug 24, 2025 $ 1.33
-3.17%
$ 79.77 million $ 364,984
Aug 23, 2025 $ 1.36
+0.96%
$ 83.3 million $ 387,925
Aug 22, 2025 $ 1.36
+9.59%
$ 82.12 million $ 429,486
Aug 21, 2025 $ 1.24
-5.36%
$ 75.26 million $ 323,808
Aug 20, 2025 $ 1.3
+7.12%
$ 79.53 million $ 381,658
Aug 19, 2025 $ 1.22
-8.27%
$ 73.53 million $ 419,245
Aug 18, 2025 $ 1.33
-1.81%
$ 80.71 million $ 393,768
Aug 17, 2025 $ 1.35
-6.47%
$ 82.19 million $ 284,596
Aug 16, 2025 $ 1.45
-2.12%
$ 87.88 million $ 342,659
Aug 15, 2025 $ 1.48
+0.02%
$ 89.77 million $ 389,997
Aug 14, 2025 $ 1.48
-8.85%
$ 89.75 million $ 348,945
Aug 13, 2025 $ 1.62
+5.11%
$ 98.48 million $ 657,143
Aug 12, 2025 $ 1.54
+1.43%
$ 93.7 million $ 367,611
Aug 11, 2025 $ 1.52
-2.06%
$ 92.36 million $ 348,821
Aug 10, 2025 $ 1.55
-2.35%
$ 94.29 million $ 290,111
Aug 9, 2025 $ 1.59
+2.10%
$ 96.5 million $ 376,817
Aug 8, 2025 $ 1.56
-0.36%
$ 94.57 million $ 386,674
Aug 7, 2025 $ 1.56
-2.16%
$ 94.88 million $ 393,419
Aug 6, 2025 $ 1.6
+1.63%
$ 96.98 million $ 369,464
Aug 5, 2025 $ 1.57
-8.97%
$ 95.46 million $ 384,768
Aug 4, 2025 $ 1.64
+7.88%
$ 104.86 million $ 441,575
Aug 3, 2025 $ 1.53
+5.35%
$ 92.45 million $ 397,267
Aug 2, 2025 $ 1.46
-3.53%
$ 88.02 million $ 382,822
Aug 1, 2025 $ 1.51
-2.75%
$ 91.72 million $ 402,443
Jul 31, 2025 $ 1.55
-3.02%
$ 94.22 million $ 412,822
Jul 30, 2025 $ 1.6
-3.93%
$ 97.15 million $ 495,664
Jul 29, 2025 $ 1.67
-8.01%
$ 101.25 million $ 669,122
Jul 28, 2025 $ 1.81
+0.01%
$ 110.07 million $ 584,146
Jul 27, 2025 $ 1.81
-3.55%
$ 110.06 million $ 616,718
Jul 26, 2025 $ 1.88
+3.09%
$ 114.28 million $ 508,852
Jul 25, 2025 $ 1.82
-0.26%
$ 110.81 million $ 493,058
Jul 24, 2025 $ 1.83
-5.96%
$ 111.02 million $ 738,808
Jul 23, 2025 $ 1.94
+8.06%
$ 118.05 million $ 1.65 million
Jul 22, 2025 $ 1.8
+0.47%
$ 109.25 million $ 621,613
Jul 21, 2025 $ 1.79
+2.52%
$ 108.74 million $ 690,511
Jul 20, 2025 $ 1.75
-1.02%
$ 106.07 million $ 536,235