- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Energy Web Token (EWT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/3/21 | 7.425 | 7.46 | 6.782 | 6.88 | 1,122,925.12 | 206,839,668.66 |
| 8/2/21 | 7.348 | 7.588 | 7.156 | 7.423 | 1,219,474.31 | 223,160,060.37 |
| 8/1/21 | 7.123 | 7.753 | 7.031 | 7.353 | 1,918,435.92 | 221,059,750.25 |
| 7/31/21 | 6.777 | 7.236 | 6.63 | 7.142 | 1,503,121.61 | 214,693,762.83 |
| 7/30/21 | 6.431 | 6.786 | 6.238 | 6.786 | 1,402,822.27 | 204,002,595.8 |
| 7/29/21 | 6.505 | 6.583 | 6.341 | 6.433 | 804,148.69 | 193,382,372.11 |
| 7/28/21 | 6.53 | 6.722 | 6.359 | 6.501 | 999,740.82 | 195,424,135.23 |
| 7/27/21 | 6.238 | 6.599 | 5.956 | 6.527 | 1,598,895.82 | 196,218,667.27 |
| 7/26/21 | 5.777 | 6.771 | 5.772 | 6.229 | 1,997,424.82 | 187,266,283.41 |
| 7/25/21 | 5.709 | 5.841 | 5.596 | 5.784 | 615,368.59 | 173,877,080.84 |
| 7/24/21 | 5.487 | 5.884 | 5.436 | 5.707 | 1,111,949.59 | 171,568,283.19 |
| 7/23/21 | 5.379 | 5.495 | 5.182 | 5.486 | 1,237,393.5 | 164,933,566.79 |
| 7/22/21 | 5.113 | 5.396 | 4.95 | 5.379 | 657,017.91 | 161,715,002.67 |
| 7/21/21 | 4.514 | 5.413 | 4.479 | 5.127 | 2,618,380.04 | 154,122,584.83 |
| 7/20/21 | 5.261 | 5.311 | 4.408 | 4.518 | 4,365,461.28 | 135,810,836.32 |
| 7/19/21 | 5.139 | 5.278 | 4.749 | 5.261 | 2,170,588.07 | 158,146,685.85 |
| 7/18/21 | 5.027 | 5.157 | 5.008 | 5.148 | 722,100.17 | 154,745,568.15 |
| 7/17/21 | 4.991 | 5.106 | 4.911 | 5.027 | 407,321.22 | 151,130,459.85 |
| 7/16/21 | 5.062 | 5.21 | 4.926 | 4.992 | 756,998.22 | 150,080,507.72 |
| 7/15/21 | 5.225 | 5.326 | 5.065 | 5.066 | 1,086,512.35 | 152,304,282.54 |
| 7/14/21 | 5.076 | 5.398 | 4.998 | 5.225 | 1,210,057.71 | 157,082,880.81 |
| 7/13/21 | 5.31 | 5.401 | 5.036 | 5.076 | 627,601.06 | 152,584,757.08 |
| 7/12/21 | 5.507 | 5.719 | 5.198 | 5.311 | 710,268.95 | 159,648,109.78 |
| 7/11/21 | 5.326 | 5.571 | 5.293 | 5.506 | 583,415.29 | 165,536,278.12 |
| 7/10/21 | 5.42 | 5.464 | 5.288 | 5.324 | 439,930.89 | 160,043,865.85 |
| 7/9/21 | 5.324 | 5.481 | 5.201 | 5.426 | 718,373.95 | 163,115,834.13 |
| 7/8/21 | 5.662 | 5.707 | 5.241 | 5.322 | 907,761.42 | 159,988,912.33 |
| 7/7/21 | 5.756 | 5.892 | 5.576 | 5.661 | 1,034,005.88 | 170,172,213.68 |
| 7/6/21 | 5.35 | 5.768 | 5.28 | 5.755 | 1,253,000.53 | 173,007,318.41 |
| 7/5/21 | 6.028 | 6.062 | 5.251 | 5.353 | 2,335,223.19 | 160,929,262.32 |
| 7/4/21 | 5.716 | 6.104 | 5.703 | 6.028 | 828,113.05 | 181,204,317.99 |
| 7/3/21 | 5.658 | 5.837 | 5.586 | 5.718 | 622,729.33 | 171,883,746.69 |
| 7/2/21 | 5.78 | 5.953 | 5.523 | 5.676 | 1,737,962.65 | 170,626,157.01 |
| 7/1/21 | 6.255 | 6.255 | 5.718 | 5.782 | 916,187.42 | 173,807,458.16 |
| 6/30/21 | 6.219 | 6.292 | 5.891 | 6.254 | 881,535.75 | 188,021,447.17 |
| 6/29/21 | 6.173 | 6.485 | 6.028 | 6.227 | 1,212,797.73 | 187,208,368.3 |
| 6/28/21 | 6.128 | 6.44 | 5.964 | 6.171 | 1,213,671.05 | 185,526,103.5 |
| 6/27/21 | 5.741 | 6.139 | 5.706 | 6.139 | 710,080.08 | 184,559,552.75 |
| 6/26/21 | 5.519 | 5.729 | 5.256 | 5.729 | 719,012.87 | 172,230,729.06 |
| 6/25/21 | 6.18 | 6.24 | 5.49 | 5.52 | 1,092,435.83 | 165,957,218.98 |
| 6/24/21 | 5.891 | 6.28 | 5.687 | 6.179 | 871,244.16 | 185,767,635.16 |
| 6/23/21 | 5.52 | 6.287 | 5.463 | 5.886 | 880,661.29 | 176,956,284.85 |
| 6/22/21 | 5.788 | 5.925 | 4.997 | 5.517 | 1,943,271.17 | 165,857,597.72 |
| 6/21/21 | 6.787 | 6.791 | 5.709 | 5.783 | 1,442,399.88 | 173,845,334.98 |
| 6/20/21 | 6.812 | 6.958 | 6.388 | 6.788 | 931,235.48 | 204,066,366.37 |
| 6/19/21 | 6.973 | 7.094 | 6.776 | 6.802 | 850,202.57 | 204,492,599.77 |
| 6/18/21 | 7.366 | 7.378 | 6.845 | 6.972 | 930,559.25 | 209,603,853.33 |
| 6/17/21 | 7.22 | 7.751 | 7.212 | 7.365 | 937,408 | 221,404,577.24 |
| 6/16/21 | 7.432 | 7.523 | 7.147 | 7.22 | 1,240,478.8 | 217,051,806.21 |
| 6/15/21 | 7.501 | 7.782 | 7.225 | 7.435 | 2,165,743.46 | 223,516,773.8 |
| 6/14/21 | 8.139 | 8.402 | 4.721 | 7.5 | 7,275,450.78 | 225,473,705.6 |
| 6/13/21 | 7.578 | 8.199 | 7.496 | 8.138 | 735,188.65 | 244,646,315.1 |
| 6/12/21 | 7.225 | 7.816 | 6.962 | 7.576 | 1,328,525.6 | 227,750,430.06 |
| 6/11/21 | 7.596 | 7.633 | 7.101 | 7.226 | 2,111,928.02 | 217,232,123.01 |
| 6/10/21 | 7.922 | 8.212 | 7.261 | 7.596 | 3,294,630.58 | 228,348,918.16 |
| 6/9/21 | 8.205 | 8.694 | 7.772 | 7.92 | 4,148,993.81 | 238,084,424.21 |
| 6/7/21 | 9.502 | 9.957 | 8.457 | 8.47 | 2,364,567.1 | 254,622,752.44 |
| 6/6/21 | 9.284 | 9.643 | 9.261 | 9.494 | 756,212.73 | 285,402,992.25 |
| 6/5/21 | 9.751 | 10.143 | 9.1 | 9.315 | 1,075,970.4 | 280,043,284.42 |
| 6/4/21 | 10.141 | 10.141 | 9.226 | 9.753 | 2,147,375.76 | 293,200,537.77 |
| 6/3/21 | 9.965 | 10.604 | 9.85 | 10.138 | 1,552,672.49 | 304,758,186.51 |
| 6/2/21 | 9.62 | 10.2 | 9.62 | 9.983 | 1,578,045.82 | 300,112,045.03 |
| 6/1/21 | 9.819 | 10.071 | 9.509 | 9.618 | 1,536,933.38 | 289,148,078.04 |
| 5/31/21 | 9.157 | 9.867 | 8.362 | 9.827 | 2,225,608.04 | 295,429,993.51 |
| 5/30/21 | 8.255 | 9.316 | 7.978 | 9.154 | 1,569,578.93 | 275,180,839.37 |
| 5/29/21 | 8.438 | 9.039 | 7.876 | 8.245 | 1,401,082.46 | 247,876,835.87 |
| 5/28/21 | 9.465 | 9.606 | 8.173 | 8.447 | 2,354,469.64 | 253,931,048.51 |
| 5/27/21 | 10.066 | 10.327 | 9.343 | 9.463 | 3,037,675.07 | 284,467,345.79 |
| 5/26/21 | 9.951 | 10.836 | 9.792 | 10.053 | 4,415,259.12 | 302,224,241.86 |
| 5/25/21 | 11.082 | 11.36 | 8.76 | 9.948 | 9,419,782.09 | 299,060,023.9 |
| 5/24/21 | 7.687 | 11.209 | 7.57 | 11.073 | 5,464,236.5 | 332,869,103.16 |
| 5/23/21 | 8.729 | 8.963 | 6.396 | 7.661 | 4,559,058.46 | 230,299,729.79 |
| 5/22/21 | 9.557 | 9.893 | 8.646 | 8.712 | 2,497,884.88 | 261,900,815.39 |
| 5/21/21 | 10.832 | 11.78 | 8.589 | 9.558 | 3,877,381.04 | 287,341,758.9 |
| 3/19/21 | 17.432 | 18.287 | 17.007 | 18.129 | 6,293,439.36 | 545,003,118.93 |
| 2/17/21 | 15.674 | 18.021 | 15.614 | 17.062 | 6,038,410.08 | 512,923,733.56 |
| 2/16/21 | 15.443 | 16.203 | 14.343 | 15.702 | 2,229,825.32 | 472,035,655.79 |
| 2/15/21 | 15.265 | 16.038 | 13.181 | 15.234 | 1,247,090.62 | 457,977,099.49 |
| 2/14/21 | 11.88 | 16.033 | 11.88 | 15.282 | 6,696,179.64 | 459,421,350.64 |
| 2/13/21 | 11.885 | 12.349 | 11.432 | 11.901 | 2,783,902.26 | 357,770,326.66 |
| 2/12/21 | 11.483 | 12.754 | 11.483 | 11.87 | 4,186,774.62 | 356,838,479.52 |
| 2/11/21 | 11.164 | 12.641 | 10.696 | 11.446 | 3,805,261.1 | 344,088,005.34 |
| 2/10/21 | 11.755 | 12.464 | 10.712 | 11.177 | 4,710,601.66 | 336,005,796.26 |
| 2/9/21 | 9.004 | 11.872 | 8.576 | 11.806 | 6,259,223.83 | 354,912,025.84 |
| 2/8/21 | 8.93 | 9.406 | 8.204 | 9.007 | 2,039,814.95 | 270,768,651.07 |
| 2/7/21 | 9.236 | 9.735 | 8.58 | 8.931 | 665,435.1 | 268,470,442.65 |
| 2/6/21 | 8.737 | 9.695 | 7.992 | 9.231 | 1,328,218.68 | 277,498,681.59 |
| 2/5/21 | 7.358 | 9.158 | 7.145 | 8.725 | 2,041,322.21 | 262,279,896.27 |
| 2/4/21 | 7.495 | 7.773 | 7.09 | 7.359 | 707,675.79 | 221,221,917.39 |
| 2/3/21 | 7.692 | 7.843 | 7.348 | 7.492 | 1,435,202.63 | 225,227,577.98 |
