Cap Mercado $2.08T
1.29%
Volumen 24h $82.76B
47.77%
BTC % 57.8742%
-0.23%
ETH % 9.37508%
1.76%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Energy Web Token (EWT), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Energy Web Token (EWT) en Dólar USD. Esta tabla muestra 2,281 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.30755 | $0.30531 | $0.32163 | $0.32105 | $219,483 | $9,245,611 |
| Jun-27 2026 | $0.3209 | $0.32028 | $0.32431 | $0.32331 | $233,948 | $9,646,940 |
| Jun-26 2026 | $0.32222 | $0.31546 | $0.3339 | $0.33366 | $227,879 | $9,686,622 |
| Jun-25 2026 | $0.33363 | $0.33012 | $0.33743 | $0.33211 | $228,829 | $10,029,631 |
| Jun-24 2026 | $0.3322 | $0.3284 | $0.35152 | $0.35141 | $245,446 | $9,986,642 |
| Jun-23 2026 | $0.35154 | $0.35086 | $0.3771 | $0.37692 | $255,409 | $10,568,044 |
| Jun-22 2026 | $0.37726 | $0.37431 | $0.39994 | $0.39909 | $231,232 | $11,341,242 |
| Jun-21 2026 | $0.39924 | $0.395 | $0.40128 | $0.39916 | $254,063 | $12,002,008 |
| Jun-20 2026 | $0.39935 | $0.39499 | $0.40049 | $0.39513 | $196,700 | $12,005,315 |
| Jun-19 2026 | $0.39488 | $0.39062 | $0.408 | $0.39163 | $256,222 | $11,870,937 |
| Jun-18 2026 | $0.39191 | $0.37106 | $0.39191 | $0.37743 | $193,560 | $11,781,653 |
| Jun-17 2026 | $0.37781 | $0.34888 | $0.40291 | $0.35464 | $260,707 | $11,357,776 |
| Jun-16 2026 | $0.35481 | $0.35037 | $0.3777 | $0.37661 | $277,793 | $10,666,347 |
| Jun-15 2026 | $0.37622 | $0.37592 | $0.41 | $0.40694 | $204,234 | $11,309,978 |
| Jun-14 2026 | $0.40412 | $0.32456 | $0.40628 | $0.32462 | $299,394 | $12,148,711 |