Energy Web Token Historical Data

EWT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.639
-7.98%
$ 38.36 million $ 94,936
Apr 9, 2025 $ 0.694
+9.44%
$ 41.68 million $ 300,874
Apr 8, 2025 $ 0.634
+2.33%
$ 38.09 million $ 68,074
Apr 7, 2025 $ 0.62
-6.36%
$ 37.22 million $ 251,065
Apr 6, 2025 $ 0.662
-10.40%
$ 39.75 million $ 92,226
Apr 5, 2025 $ 0.739
+0.20%
$ 44.36 million $ 40,588
Apr 4, 2025 $ 0.736
-1.82%
$ 44.21 million $ 81,619
Apr 3, 2025 $ 0.75
-1.35%
$ 45.03 million $ 58,443
Apr 2, 2025 $ 0.76
-5.80%
$ 45.64 million $ 89,292
Apr 1, 2025 $ 0.807
-0.47%
$ 48.45 million $ 66,399
Mar 31, 2025 $ 0.811
-3.89%
$ 48.68 million $ 81,550
Mar 30, 2025 $ 0.843
+2.36%
$ 50.64 million $ 189,280
Mar 29, 2025 $ 0.824
-2.01%
$ 49.47 million $ 49,829
Mar 28, 2025 $ 0.841
-2.39%
$ 50.48 million $ 47,117
Mar 27, 2025 $ 0.861
-0.74%
$ 51.72 million $ 101,702
Mar 26, 2025 $ 0.868
+0.58%
$ 52.1 million $ 121,316
Mar 25, 2025 $ 0.863
-2.25%
$ 51.8 million $ 110,919
Mar 24, 2025 $ 0.883
+1.62%
$ 52.99 million $ 136,670
Mar 23, 2025 $ 0.869
-1.52%
$ 52.15 million $ 98,454
Mar 22, 2025 $ 0.882
+3.58%
$ 52.94 million $ 39,778
Mar 21, 2025 $ 0.851
-0.39%
$ 51.11 million $ 57,886
Mar 20, 2025 $ 0.855
+2.54%
$ 51.31 million $ 79,680
Mar 19, 2025 $ 0.834
+2.58%
$ 50.04 million $ 158,178
Mar 18, 2025 $ 0.813
-5.55%
$ 48.78 million $ 48,174
Mar 17, 2025 $ 0.86
+1.44%
$ 51.64 million $ 140,769
Mar 16, 2025 $ 0.848
-4.95%
$ 50.9 million $ 144,717
Mar 15, 2025 $ 0.892
+3.74%
$ 53.55 million $ 117,924
Mar 14, 2025 $ 0.851
-0.32%
$ 51.09 million $ 315,639
Mar 13, 2025 $ 0.854
-0.84%
$ 51.25 million $ 100,947
Mar 12, 2025 $ 0.861
-1.97%
$ 51.69 million $ 78,335
Mar 11, 2025 $ 0.879
+5.79%
$ 52.73 million $ 283,600
Mar 10, 2025 $ 0.831
+0.67%
$ 49.84 million $ 145,323
Mar 9, 2025 $ 0.825
-9.26%
$ 49.49 million $ 186,064
Mar 8, 2025 $ 0.909
+2.97%
$ 54.53 million $ 123,523
Mar 7, 2025 $ 0.883
-0.05%
$ 52.96 million $ 213,012
Mar 6, 2025 $ 0.883
-7.65%
$ 52.98 million $ 615,587
Mar 5, 2025 $ 0.957
+1.03%
$ 57.39 million $ 141,448
Mar 4, 2025 $ 0.947
+0.77%
$ 56.81 million $ 143,076
Mar 3, 2025 $ 0.94
-11.67%
$ 56.37 million $ 107,745
Mar 2, 2025 $ 1.06
+10.16%
$ 63.82 million $ 309,183
Mar 1, 2025 $ 0.966
+2.58%
$ 57.93 million $ 77,773
Feb 28, 2025 $ 0.941
-3.15%
$ 56.47 million $ 213,694
Feb 27, 2025 $ 0.972
+4.81%
$ 58.3 million $ 180,456
Feb 26, 2025 $ 0.927
+6.04%
$ 55.62 million $ 181,284
Feb 25, 2025 $ 0.875
+7.48%
$ 52.46 million $ 411,489
Feb 24, 2025 $ 0.814
-10.26%
$ 48.81 million $ 293,046
Feb 23, 2025 $ 0.907
+3.89%
$ 54.38 million $ 262,228
Feb 22, 2025 $ 0.873
-2.66%
$ 52.35 million $ 105,663
Feb 21, 2025 $ 0.897
-3.70%
$ 53.78 million $ 238,990
Feb 20, 2025 $ 0.931
-3.77%
$ 55.85 million $ 337,263