Energy Web Token Historical Data

EWT Page 33
Download
Date Close Price change Market cap Trading volume
Apr 16, 2022 $4.96
-1.26%
$194.77 million $544,697
Apr 15, 2022 $5
+0.28%
$196.52 million $952,167
Apr 14, 2022 $5
-1.94%
$196.28 million $793,160
Apr 13, 2022 $5.09
+0.64%
$200.09 million $719,817
Apr 12, 2022 $5.07
+5.32%
$199.04 million $786,732
Apr 11, 2022 $4.82
-5.75%
$189.14 million $1.25 million
Apr 10, 2022 $5.11
-4.75%
$200.89 million $956,033
Apr 9, 2022 $5.38
+0.41%
$211.16 million $978,679
Apr 8, 2022 $5.35
-2.78%
$210.33 million $1.88 million
Apr 7, 2022 $5.51
+13.22%
$216.38 million $2.25 million
Apr 6, 2022 $4.87
-12.11%
$191.12 million $1.03 million
Apr 5, 2022 $5.53
-1.30%
$217.23 million $914,974
Apr 4, 2022 $5.61
-4.81%
$220.26 million $750,513
Apr 3, 2022 $5.88
-4.10%
$231.01 million $1.38 million
Apr 2, 2022 $6.13
+2.15%
$240.78 million $1 million
Apr 1, 2022 $6
-0.51%
$235.86 million $674,636
Mar 31, 2022 $6.04
-3.55%
$237.19 million $948,369
Mar 30, 2022 $6.26
+1.36%
$246 million $1.31 million
Mar 29, 2022 $6.18
-2.93%
$242.8 million $1.1 million
Mar 28, 2022 $6.38
+0.47%
$250.46 million $1.78 million
Mar 27, 2022 $6.34
+3.67%
$249 million $1.3 million
Mar 26, 2022 $6.12
-0.18%
$240.2 million $967,388
Mar 25, 2022 $6.13
-3.04%
$240.75 million $806,927
Mar 24, 2022 $6.31
+3.62%
$247.79 million $1.19 million
Mar 23, 2022 $6.07
+0.88%
$238.5 million $1.29 million
Mar 22, 2022 $6.02
+0.31%
$236.52 million $2.02 million
Mar 21, 2022 $6.01
+9.65%
$235.98 million $2.06 million
Mar 20, 2022 $5.48
+3.74%
$215.18 million $1.11 million
Mar 19, 2022 $5.29
-1.36%
$207.69 million $858,637
Mar 18, 2022 $5.36
+5.08%
$210.45 million $1.44 million
Mar 17, 2022 $5.1
+2.17%
$200.23 million $1.42 million
Mar 16, 2022 $5
+1.32%
$196.21 million $1.99 million
Mar 15, 2022 $4.93
+3.77%
$193.57 million $2.59 million
Mar 14, 2022 $4.75
+2.55%
$186.6 million $1.87 million
Mar 13, 2022 $4.64
-1.21%
$182.29 million $2.14 million
Mar 12, 2022 $4.7
-1.98%
$184.6 million $1.7 million
Mar 11, 2022 $4.8
+2.25%
$188.36 million $1.21 million
Mar 10, 2022 $4.69
-8.53%
$184.36 million $1.63 million
Mar 9, 2022 $5.13
+9.77%
$201.59 million $1.83 million
Mar 8, 2022 $4.69
+1.69%
$184.11 million $700,927
Mar 7, 2022 $4.64
-6.44%
$182.12 million $1.09 million
Mar 6, 2022 $4.96
-3.07%
$194.65 million $677,428
Mar 5, 2022 $5.12
+2.48%
$201.05 million $941,731
Mar 4, 2022 $4.99
-4.77%
$196.2 million $1.26 million
Mar 3, 2022 $5.25
-5.31%
$206.02 million $1.16 million
Mar 2, 2022 $5.49
+0.47%
$215.78 million $1.26 million
Mar 1, 2022 $5.47
-2.33%
$214.96 million $1.41 million
Feb 28, 2022 $5.62
+19.86%
$220.7 million $2.23 million
Feb 27, 2022 $4.68
-5.82%
$183.94 million $1.04 million
Feb 26, 2022 $4.97
+1.12%
$195.19 million $857,871