Energy Web Token Historical Data

EWT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $1.66
+14.77%
$100.54 million $540,496
Jun 8, 2025 $1.45
+0.10%
$87.69 million $352,464
Jun 7, 2025 $1.45
-0.31%
$87.62 million $266,537
Jun 6, 2025 $1.45
-1.90%
$87.89 million $499,381
Jun 5, 2025 $1.48
-9.84%
$89.59 million $502,910
Jun 4, 2025 $1.64
-7.81%
$99.38 million $540,399
Jun 3, 2025 $1.78
-9.53%
$107.8 million $689,090
Jun 2, 2025 $1.97
+8.61%
$119.16 million $835,557
Jun 1, 2025 $1.81
+12.53%
$109.7 million $1.01 million
May 31, 2025 $1.61
+0.39%
$97.48 million $562,202
May 30, 2025 $1.6
-13.96%
$97.1 million $746,579
May 29, 2025 $1.86
+0.78%
$112.83 million $746,958
May 28, 2025 $1.85
+1.58%
$112 million $729,132
May 27, 2025 $1.82
+5.77%
$110.3 million $605,719
May 26, 2025 $1.72
+3.37%
$104.28 million $440,620
May 25, 2025 $1.67
-0.32%
$100.87 million $733,522
May 24, 2025 $1.67
+0.58%
$101.2 million $247,346
May 23, 2025 $1.66
+0.69%
$100.61 million $721,075
May 22, 2025 $1.65
+0.85%
$99.91 million $474,129
May 21, 2025 $1.64
-2.69%
$99.07 million $601,482
May 20, 2025 $1.68
+17.45%
$101.8 million $1.1 million
May 19, 2025 $1.43
-6.90%
$86.67 million $718,889
May 18, 2025 $1.54
+10.96%
$93.1 million $189,154
May 17, 2025 $1.39
+1.68%
$83.89 million $196,463
May 16, 2025 $1.36
-5.22%
$82.51 million $282,717
May 15, 2025 $1.44
+16.69%
$87.05 million $462,732
May 14, 2025 $1.23
+5.93%
$74.6 million $400,681
May 13, 2025 $1.16
+10.71%
$70.42 million $174,457
May 12, 2025 $1.05
-3.65%
$63.61 million $233,774
May 11, 2025 $1.09
-0.54%
$66.02 million $238,623
May 10, 2025 $1.1
+10.63%
$66.38 million $404,888
May 9, 2025 $0.992
+3.59%
$60 million $318,538
May 8, 2025 $0.958
+30.34%
$57.92 million $482,565
May 7, 2025 $0.735
+0.95%
$44.44 million $174,289
May 6, 2025 $0.728
+6.30%
$44.02 million $85,167
May 5, 2025 $0.685
-0.50%
$41.41 million $104,187
May 4, 2025 $0.688
+3.50%
$41.62 million $106,555
May 3, 2025 $0.665
-3.78%
$40.21 million $100,491
May 2, 2025 $0.691
+6.84%
$41.79 million $85,274
May 1, 2025 $0.647
+1.46%
$39.11 million $75,563
Apr 30, 2025 $0.638
-6.15%
$38.55 million $178,597
Apr 29, 2025 $0.679
+0.03%
$41.03 million $24,190
Apr 28, 2025 $0.679
-1.69%
$41.02 million $67,659
Apr 27, 2025 $0.69
-1.79%
$41.74 million $38,848
Apr 26, 2025 $0.703
+0.84%
$42.51 million $72,498
Apr 25, 2025 $0.697
+3.04%
$42.15 million $102,383
Apr 24, 2025 $0.677
-3.06%
$40.91 million $110,460
Apr 23, 2025 $0.698
-5.34%
$42.2 million $89,817
Apr 22, 2025 $0.737
+20.15%
$44.57 million $366,105
Apr 21, 2025 $0.614
-1.85%
$37.1 million $234,516