- 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$ 6.80 + 12.308 % 
0.00049566 BTC
0.00049566 BTC MARKET CAP
204.381 M
204.381 M
24H VOLUME
378.211 k
378.211 k
CIRC.SUPPLY
30.062 M
30.062 M
MAX SUPPLY
100 M
100 M
Rank64
1H 1.38 %
24H 12.31 %
7D 13.85 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/27/20 | 6.044 | 6.645 | 5.91 | 6.541 | 344,810.551 | 196,639,009.653 |
| 10/25/20 | 6.849 | 6.914 | 6.242 | 6.533 | 436,519.901 | 196,405,134.579 |
| 10/24/20 | 6.84 | 7.04 | 6.539 | 6.849 | 346,593.737 | 205,907,854.626 |
| 10/23/20 | 7.217 | 7.563 | 6.441 | 6.84 | 610,093.018 | 205,619,927.252 |
| 10/22/20 | 6.219 | 7.474 | 6.219 | 7.251 | 657,562.896 | 217,984,549.984 |
| 10/21/20 | 5.948 | 6.286 | 5.683 | 6.268 | 517,583.203 | 188,425,636.253 |
| 10/20/20 | 6.375 | 6.421 | 5.524 | 5.946 | 665,449.827 | 178,741,376.476 |
| 10/19/20 | 6.506 | 6.588 | 6.06 | 6.377 | 433,500.864 | 191,716,058.392 |
| 10/18/20 | 6.553 | 6.656 | 6.407 | 6.509 | 339,879.36 | 195,665,417.752 |
| 10/17/20 | 6.423 | 6.681 | 6.359 | 6.547 | 586,721.386 | 196,811,331.133 |
| 10/16/20 | 7.05 | 7.089 | 6.136 | 6.426 | 785,750.979 | 193,183,718.701 |
| 10/15/20 | 6.783 | 7.093 | 6.657 | 7.048 | 1,197,638.43 | 211,880,482.085 |
| 10/14/20 | 7.284 | 7.484 | 6.538 | 6.753 | 839,580.474 | 202,999,100.688 |
| 10/13/20 | 7.348 | 7.662 | 7.036 | 7.476 | 1,239,795.289 | 224,739,699.444 |
| 10/12/20 | 7.384 | 7.598 | 6.994 | 7.352 | 1,237,950.127 | 221,012,147.556 |
| 10/11/20 | 7.745 | 7.782 | 7.239 | 7.384 | 1,008,120.503 | 221,980,154.285 |
| 10/10/20 | 7.522 | 7.928 | 7.459 | 7.731 | 1,175,076.266 | 232,420,510.77 |
| 10/9/20 | 6.887 | 7.753 | 6.712 | 7.598 | 1,175,591.066 | 228,408,398.642 |
| 10/8/20 | 6.579 | 6.976 | 6.474 | 6.817 | 1,264,142.798 | 204,946,750.465 |
| 10/7/20 | 6.615 | 6.928 | 6.286 | 6.567 | 1,720,583.206 | 197,403,569.208 |
| 10/6/20 | 6.984 | 7.419 | 6.365 | 6.646 | 1,882,851.072 | 199,788,612.907 |
| 10/5/20 | 7.21 | 7.321 | 6.296 | 7.048 | 2,041,345.115 | 211,884,627.046 |
| 10/4/20 | 7.724 | 7.815 | 6.537 | 7.212 | 1,816,195.929 | 216,810,381.155 |
| 10/3/20 | 7.276 | 8.011 | 7.232 | 7.724 | 1,782,195.192 | 232,192,422.847 |
| 10/2/20 | 7.625 | 7.939 | 6.963 | 7.276 | 2,138,895.161 | 218,717,882.977 |
| 10/1/20 | 8.54 | 8.831 | 7.411 | 7.616 | 2,521,518.326 | 228,959,212.936 |
| 9/29/20 | 8.397 | 8.893 | 8.279 | 8.66 | 973,929.928 | 260,335,245.613 |
| 9/28/20 | 8.886 | 9.066 | 8.245 | 8.395 | 584,973.43 | 252,381,910.012 |
| 9/27/20 | 8.378 | 9.036 | 8.042 | 8.886 | 663,603.525 | 267,134,920.692 |
| 9/26/20 | 8.291 | 8.73 | 8.031 | 8.378 | 689,619.539 | 251,863,893.346 |
| 9/25/20 | 8.293 | 8.58 | 8.089 | 8.247 | 720,412.766 | 247,917,891.562 |
| 9/24/20 | 8.197 | 8.588 | 7.967 | 8.268 | 910,279.977 | 248,540,766.114 |
| 9/23/20 | 8.755 | 9.039 | 7.994 | 8.197 | 853,257.361 | 246,421,427.122 |
| 9/22/20 | 8.89 | 9.757 | 8.674 | 8.757 | 1,253,154.884 | 263,260,504.333 |
| 9/21/20 | 9.635 | 9.886 | 8.436 | 8.878 | 1,223,988.846 | 266,896,914.715 |
| 9/20/20 | 10.425 | 10.619 | 9.589 | 9.635 | 665,404.757 | 289,634,187.853 |
| 9/19/20 | 9.695 | 10.867 | 9.583 | 10.422 | 1,040,275.489 | 313,317,780.633 |
| 9/18/20 | 9.196 | 9.941 | 8.919 | 9.695 | 1,117,741.245 | 291,443,742.31 |
| 9/17/20 | 9.611 | 10.149 | 9.108 | 9.196 | 838,848.94 | 276,444,477.199 |
| 9/16/20 | 9.895 | 10.056 | 9.273 | 9.611 | 1,029,317.121 | 288,938,306.375 |
| 9/15/20 | 10.365 | 10.654 | 9.337 | 9.886 | 1,253,693.165 | 297,208,289.951 |
| 9/14/20 | 10.401 | 10.774 | 9.74 | 10.365 | 1,028,169.033 | 311,606,713.524 |
| 9/13/20 | 10.543 | 10.964 | 9.606 | 10.395 | 1,030,789.851 | 312,495,903.007 |
| 9/12/20 | 10.538 | 11.47 | 9.406 | 10.525 | 2,400,969.633 | 316,393,445.782 |
| 9/11/20 | 10.795 | 11.335 | 9.965 | 10.528 | 2,641,412.95 | 316,495,979.347 |
| 9/10/20 | 10.222 | 11.001 | 10.09 | 10.795 | 2,943,589.086 | 324,523,596.929 |
| 9/9/20 | 9.029 | 10.247 | 8.81 | 10.222 | 1,577,910.027 | 307,302,928.789 |
| 9/8/20 | 9.535 | 9.751 | 8.683 | 9.028 | 1,231,425.745 | 271,388,344.226 |
| 9/7/20 | 9.736 | 9.957 | 8.631 | 9.495 | 1,205,381.782 | 285,435,542.272 |
| 9/6/20 | 9.063 | 9.942 | 8.629 | 9.758 | 1,051,499.694 | 293,360,774.566 |
| 9/5/20 | 10.286 | 10.437 | 8.288 | 9.008 | 1,645,979.275 | 270,788,331.51 |
| 9/4/20 | 10.09 | 10.913 | 9.854 | 10.279 | 1,740,993.445 | 309,021,663.005 |
| 9/3/20 | 11.801 | 12.229 | 10 | 10 | 2,776,567.84 | 300,633,869.811 |
| 9/2/20 | 11.644 | 12.06 | 10.521 | 11.836 | 2,894,011.052 | 355,818,934.211 |
| 9/1/20 | 11.988 | 12.213 | 11.586 | 11.643 | 1,649,632.214 | 350,020,820.299 |
| 8/31/20 | 12.184 | 12.234 | 11.603 | 11.99 | 1,952,865.926 | 360,445,654.011 |
| 8/30/20 | 12.251 | 12.558 | 12.064 | 12.182 | 1,021,209.713 | 366,207,369.654 |
| 8/29/20 | 12.314 | 12.662 | 12.168 | 12.261 | 2,089,250.024 | 368,583,987.514 |
| 8/28/20 | 11.395 | 13.203 | 11.355 | 12.233 | 2,517,616.647 | 367,763,374.07 |
| 8/27/20 | 11.85 | 12.074 | 11.203 | 11.395 | 1,537,057.892 | 342,551,460.696 |
| 8/26/20 | 12.277 | 12.395 | 11.631 | 11.855 | 2,573,478.974 | 356,392,127.827 |
| 8/25/20 | 12.656 | 12.766 | 11.818 | 12.29 | 2,917,288.04 | 369,474,212.093 |
| 8/24/20 | 12.639 | 13.026 | 12.401 | 12.703 | 1,607,480.281 | 381,879,548.649 |
| 8/23/20 | 13.012 | 13.012 | 12.367 | 12.626 | 1,210,188.3 | 379,577,092.329 |
| 8/22/20 | 12.248 | 13.017 | 11.887 | 13.014 | 2,395,779.915 | 391,228,773.869 |
| 8/21/20 | 12.97 | 13.276 | 11.788 | 12.255 | 2,086,892.481 | 368,408,016.33 |
| 8/20/20 | 12.293 | 13.703 | 11.884 | 12.978 | 4,523,472.963 | 390,157,501.42 |
| 8/19/20 | 12.63 | 12.825 | 11.637 | 12.293 | 2,428,115.182 | 369,549,990.196 |
| 8/18/20 | 12.942 | 13.607 | 12.556 | 12.652 | 3,598,271.163 | 380,334,646.338 |
| 8/17/20 | 12.553 | 13.427 | 12.358 | 12.938 | 4,050,397.349 | 388,932,566.529 |
| 8/16/20 | 12.044 | 12.865 | 11.754 | 12.553 | 2,312,939.193 | 377,381,634.706 |
| 8/15/20 | 11.996 | 12.522 | 11.725 | 12.046 | 2,032,525.118 | 362,122,424.282 |
| 8/14/20 | 11.953 | 12.2 | 11.23 | 11.934 | 2,193,828.025 | 358,776,134.103 |
| 8/13/20 | 12.069 | 12.171 | 11.669 | 11.995 | 2,729,426.116 | 360,584,823.889 |
| 8/12/20 | 11.771 | 12.755 | 11.617 | 12.048 | 2,684,634.717 | 362,199,409.954 |
| 8/11/20 | 12.197 | 12.515 | 11.324 | 11.802 | 1,750,237.956 | 354,790,144.965 |
| 8/10/20 | 11.844 | 12.999 | 11.692 | 12.193 | 2,881,113.167 | 81,935,867.898 |
| 8/9/20 | 12.576 | 12.789 | 11.268 | 11.844 | 1,775,954.621 | 79,585,138.951 |
| 8/8/20 | 11.253 | 12.76 | 11.09 | 12.655 | 2,043,870.881 | 85,039,557.181 |
| 8/7/20 | 11.283 | 12.132 | 10.977 | 11.247 | 1,866,407.345 | 75,577,821.424 |
| 8/6/20 | 11.751 | 12.047 | 11.195 | 11.269 | 1,652,371.69 | 75,721,390.198 |
| 8/5/20 | 11.992 | 12.465 | 11.479 | 11.751 | 1,748,873.778 | 78,964,625.954 |
| 8/4/20 | 11.923 | 12.304 | 11.458 | 11.984 | 2,205,304.511 | 80,531,027.948 |
| 8/3/20 | 9.57 | 13.563 | 9.5 | 11.922 | 5,608,738.891 | 80,113,671.463 |
| 8/2/20 | 9.488 | 9.922 | 8.832 | 9.577 | 2,676,819.215 | 64,352,114.446 |
| 8/1/20 | 8.415 | 9.614 | 8.203 | 9.493 | 1,702,837.134 | 63,790,880.927 |
| 7/31/20 | 8.471 | 8.987 | 7.932 | 8.442 | 1,913,317.822 | 56,729,454.245 |
| 7/30/20 | 7.771 | 8.717 | 7.719 | 8.471 | 2,401,912.458 | 56,921,909.366 |
| 7/29/20 | 7.156 | 8.409 | 6.798 | 7.771 | 1,549,443.147 | 52,218,916.854 |
| 7/28/20 | 7.356 | 7.672 | 7.036 | 7.152 | 450,618.562 | 48,059,579.545 |
