時価総額 $2.46T
2.56%
ボリューム24h $188.15B
-9.63%
BTC % 52.36%
-2.82%
ETH % 9.1%
-2.3%
硬貨
34.257
+3
取引所
885
最後の更新
1 分 前
Energy Web Token (EWT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.559689 | $0.51344 | $0.648699 | $0.638858 | $302,406 | $16,825,469 |
| Feb-22 2026 | $0.603151 | $0.528043 | $0.620373 | $0.532942 | $188,439 | $18,132,025 |
| Feb-21 2026 | $0.528427 | $0.498001 | $0.541217 | $0.502906 | $130,651 | $15,885,660 |
| Feb-20 2026 | $0.49975 | $0.471533 | $0.499861 | $0.471533 | $135,619 | $15,023,565 |
| Feb-19 2026 | $0.469487 | $0.457728 | $0.469487 | $0.460088 | $180,128 | $14,113,785 |
| Feb-18 2026 | $0.460451 | $0.458831 | $0.461936 | $0.460617 | $141,867 | $13,842,161 |
| Feb-17 2026 | $0.461185 | $0.459739 | $0.470042 | $0.469 | $166,002 | $13,864,225 |
| Feb-16 2026 | $0.471631 | $0.460043 | $0.471631 | $0.464414 | $154,808 | $14,178,261 |
| Feb-15 2026 | $0.464283 | $0.464283 | $0.469013 | $0.46541 | $177,800 | $13,957,358 |
| Feb-14 2026 | $0.464708 | $0.450511 | $0.464855 | $0.450908 | $298,418 | $13,970,139 |
| Feb-13 2026 | $0.452796 | $0.437942 | $0.461595 | $0.458563 | $383,647 | $13,612,028 |
| Feb-12 2026 | $0.457797 | $0.455389 | $0.466962 | $0.463583 | $288,621 | $13,762,378 |
| Feb-11 2026 | $0.46345 | $0.462917 | $0.472741 | $0.468023 | $306,640 | $13,932,303 |
| Feb-10 2026 | $0.467575 | $0.464833 | $0.470701 | $0.467664 | $341,682 | $14,056,308 |
| Feb-09 2026 | $0.467723 | $0.464863 | $0.481554 | $0.465154 | $363,381 | $14,060,762 |