Energy Web Token Historical Data

EWT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.625
-4.78%
$37.8 million $118,639
Apr 19, 2025 $0.657
+9.90%
$39.69 million $123,339
Apr 18, 2025 $0.598
+0.43%
$36.12 million $74,993
Apr 17, 2025 $0.595
-0.25%
$35.96 million $70,853
Apr 16, 2025 $0.597
-1.29%
$35.84 million $204,933
Apr 15, 2025 $0.604
-4.43%
$36.31 million $169,341
Apr 14, 2025 $0.632
+4.42%
$37.99 million $155,978
Apr 13, 2025 $0.606
-13.33%
$36.38 million $193,122
Apr 12, 2025 $0.699
+2.83%
$41.98 million $90,896
Apr 11, 2025 $0.68
+6.48%
$40.84 million $146,901
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