- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Energy Web Token (EWT) historical data and Live price
Energy Web Token
EWT$ 16.79 + 0.746 % 
0.00027759 BTC
0.00027759 BTC MARKET CAP
504.639 M
504.639 M
24H VOLUME
3.586 M
3.586 M
CIRC.SUPPLY
30.062 M
30.062 M
MAX SUPPLY
100 M
100 M
Rank133
1H -0.92 %
24H 0.75 %
7D 8.07 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 12/16/20 | 6.149 | 7.205 | 5.809 | 7.156 | 1,195,830.585 | 215,124,038.679 |
| 12/15/20 | 6.366 | 6.561 | 6.011 | 6.149 | 605,842.742 | 184,845,639.094 |
| 12/14/20 | 6.611 | 6.979 | 5.915 | 6.366 | 875,486.357 | 191,381,680.073 |
| 12/13/20 | 6.48 | 6.874 | 6.053 | 6.622 | 782,443.269 | 199,078,952.843 |
| 12/12/20 | 5.366 | 7.068 | 5.36 | 6.48 | 1,045,556.709 | 194,788,510.142 |
| 12/11/20 | 5.536 | 5.536 | 4.988 | 5.383 | 890,605.237 | 161,812,397.969 |
| 12/10/20 | 5.734 | 5.74 | 5.198 | 5.537 | 690,781.279 | 166,465,081.921 |
| 12/9/20 | 5.747 | 5.99 | 5.222 | 5.737 | 912,081.284 | 172,479,086.967 |
| 12/8/20 | 5.99 | 6.119 | 5.741 | 5.746 | 395,400.345 | 172,748,369.37 |
| 12/7/20 | 6.151 | 6.327 | 5.876 | 5.989 | 1,539,558.966 | 180,028,417.495 |
| 12/6/20 | 6.095 | 6.173 | 5.938 | 6.15 | 875,240.554 | 184,869,237.186 |
| 12/5/20 | 5.847 | 6.099 | 5.644 | 6.094 | 843,144.907 | 183,189,192.112 |
| 12/4/20 | 5.999 | 6.158 | 5.794 | 5.861 | 1,085,531.184 | 176,180,700.58 |
| 12/3/20 | 5.999 | 6.16 | 5.862 | 5.996 | 1,417,038.194 | 180,242,380.761 |
| 12/2/20 | 5.887 | 6.156 | 5.573 | 5.997 | 777,711.031 | 180,293,990.644 |
| 12/1/20 | 6.1 | 6.254 | 5.62 | 5.888 | 1,074,086.758 | 177,000,696.017 |
| 11/30/20 | 6.161 | 6.217 | 5.61 | 6.106 | 1,202,645.41 | 183,557,969.699 |
| 11/29/20 | 6.058 | 6.303 | 5.648 | 6.172 | 1,111,332.293 | 185,541,863.572 |
| 11/28/20 | 6.219 | 6.294 | 5.618 | 6.059 | 787,877.567 | 182,153,656.46 |
| 11/27/20 | 6.561 | 6.592 | 5.901 | 6.216 | 618,489.229 | 186,873,044.804 |
| 11/26/20 | 7.043 | 7.185 | 6.013 | 6.555 | 527,152.494 | 197,051,095.151 |
| 11/25/20 | 7.712 | 7.891 | 6.995 | 7.047 | 625,746.356 | 211,839,708.845 |
| 11/24/20 | 7.899 | 8.131 | 7.141 | 7.709 | 717,034.988 | 231,762,412.103 |
| 11/23/20 | 7.539 | 8.009 | 7.355 | 7.895 | 703,202.578 | 237,348,938.121 |
| 11/22/20 | 7.665 | 7.717 | 7.174 | 7.539 | 760,140.668 | 226,642,072.091 |
| 11/21/20 | 7.443 | 7.744 | 7.255 | 7.665 | 867,293.001 | 230,417,707.096 |
