Energy Web Token (EWT) historical data and Live price

Energy Web Token

EWT

$ 7.38 + 0.444 %

0.0001901 BTC

MARKET CAP
221.945 M

24H VOLUME
1.245 M

CIRC.SUPPLY
30.062 M

MAX SUPPLY
100 M

EWT

USD

Rank151

1H 0.97 %

24H 0.44 %

7D -7.48 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/2/21	7.508	7.839	7.296	7.692	1,250,466.08	231,250,851.16
2/1/21	7.329	7.716	7.13	7.503	1,164,349.8	225,568,969.96
1/31/21	7.339	7.568	7.131	7.328	1,029,779.89	220,289,933.76
1/30/21	7.414	7.687	7.139	7.322	1,214,818.71	220,113,461.15
1/29/21	7.853	8.023	7.26	7.412	1,592,891.32	222,827,749.99
1/28/21	7.653	7.837	7.369	7.753	1,128,353.331	233,077,157.068
1/27/21	7.963	8.076	7.116	7.644	1,312,402.802	229,787,654.12
1/26/21	8.032	8.254	7.479	7.901	782,623.792	237,506,797.908
1/25/21	8.266	8.842	8.008	8.015	1,256,306.489	240,951,765.747
1/24/21	8.064	8.412	7.941	8.271	671,137.29	248,639,406.532
1/23/21	7.925	8.213	7.695	8.063	1,191,915.088	242,387,755.768
1/22/21	7.617	8.003	7.245	7.93	1,436,438.582	238,385,876.8
1/21/21	8.682	9.278	7.499	7.594	1,650,772.607	228,290,835.31
1/20/21	9.628	9.734	8.317	8.736	1,381,991.79	262,612,435.601
1/19/21	9.425	10.016	9.239	9.658	1,979,590.991	290,351,003.265
1/18/21	9.543	9.849	8.868	9.456	1,571,689.512	284,279,691.419
1/17/21	9.377	9.846	8.33	9.542	2,021,589.408	286,860,012.987
1/16/21	7.028	9.428	6.91	9.398	3,142,854.102	282,519,106.745
1/15/21	6.984	7.276	6.241	6.715	278,323.366	201,881,682.012
1/14/21	6.777	7.171	6.52	6.988	1,096,682.087	210,071,439.133
1/13/21	6.108	6.935	5.886	6.81	993,257.699	204,736,222.389
1/12/21	6.432	6.87	6.022	6.163	937,641.756	185,276,216.651
1/11/21	6.841	6.905	5.697	6.427	1,761,739.622	193,223,220.414
1/10/21	7.592	7.862	6.252	6.842	1,491,342.917	205,672,767.399
1/9/21	6.953	7.634	6.671	7.592	825,727.516	228,242,583.549
1/8/21	7.644	7.739	6.61	6.948	1,694,764.572	208,873,208.525
1/7/21	8.942	8.984	7.409	7.615	1,056,589.896	228,930,765.081
1/6/21	7.767	9.268	7.464	8.939	1,781,360.782	268,737,303.875
1/5/21	7.346	7.825	6.952	7.765	959,547.039	233,422,162.338
1/4/21	6.299	7.64	6.126	7.378	1,622,337.812	221,805,702.746
1/3/21	6.368	6.641	6.089	6.315	711,721.12	189,837,823.253
1/2/21	6.394	6.866	6.145	6.379	885,945.638	191,757,594.59
1/1/21	6.233	6.518	5.917	6.442	833,939.369	193,672,562.326
12/31/20	6.208	6.424	5.741	6.259	854,630.578	188,156,281.296
12/30/20	6.444	6.605	5.938	6.237	894,221.08	187,511,765.924
12/29/20	6.336	6.568	5.635	6.431	538,579.026	193,320,868.267
12/28/20	6.57	6.864	6.072	6.411	949,043.399	192,736,396.987
12/27/20	6.709	6.884	5.995	6.585	1,115,114.9	197,954,270.96
12/26/20	6.603	6.951	6.537	6.731	495,945.348	202,354,128.286
12/25/20	6.414	6.864	6.392	6.619	736,913.993	198,971,031.063
12/24/20	6.142	6.748	5.96	6.43	630,252.321	193,300,532.986
12/23/20	6.941	7.017	6.146	6.189	1,127,534.876	186,042,335.34
12/22/20	6.059	6.969	5.914	6.961	1,560,751.57	209,256,068.171
12/21/20	5.63	6.2	5.417	6.067	977,025.546	182,389,633.498
12/20/20	6.198	6.405	5.555	5.643	770,545.178	169,655,395.801
12/19/20	6.614	6.692	6.196	6.2	916,433.925	186,378,844.517
12/18/20	6.99	7.003	6.244	6.608	1,000,992.17	198,657,933.32
12/17/20	7.214	7.455	6.493	6.994	1,133,802.32	210,259,849.857

Similar Coins