時価総額 $2.13T
1.36%
ボリューム24h $75.33B
BTC % 58.142%
-0.21%
ETH % 9.16276%
1.39%
硬貨
34.665
取引所
204
ライブ
Energy Web Token (EWT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Energy Web Token (EWT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,259 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.26935 | $0.26112 | $0.27042 | $0.26649 | $182,783 | $8,097,237 |
| Jun-05 2026 | $0.26536 | $0.26443 | $0.28308 | $0.28308 | $49,146 | $7,977,289 |
| Jun-04 2026 | $0.28296 | $0.27809 | $0.28409 | $0.28294 | $40,840 | $8,506,383 |
| Jun-03 2026 | $0.28273 | $0.28273 | $0.28728 | $0.28524 | $141,538 | $8,499,468 |
| Jun-02 2026 | $0.28647 | $0.28647 | $0.30284 | $0.29977 | $135,012 | $8,611,901 |
| Jun-01 2026 | $0.2998 | $0.28677 | $0.30594 | $0.29735 | $212,396 | $9,012,629 |
| May-31 2026 | $0.29734 | $0.29728 | $0.31724 | $0.31627 | $223,920 | $8,938,676 |
| May-30 2026 | $0.31627 | $0.31378 | $0.32155 | $0.32155 | $220,974 | $9,507,752 |
| May-29 2026 | $0.32205 | $0.2754 | $0.36638 | $0.2843 | $282,219 | $9,681,512 |
| May-28 2026 | $0.28427 | $0.2807 | $0.29088 | $0.28726 | $211,597 | $8,545,764 |
| May-27 2026 | $0.28717 | $0.2863 | $0.29275 | $0.28852 | $189,728 | $8,632,944 |
| May-26 2026 | $0.28856 | $0.28776 | $0.30013 | $0.29637 | $216,196 | $8,674,731 |
| May-25 2026 | $0.29648 | $0.29607 | $0.3017 | $0.29756 | $199,724 | $8,912,823 |
| May-24 2026 | $0.29751 | $0.2975 | $0.32046 | $0.31806 | $240,180 | $8,943,787 |
| May-23 2026 | $0.31822 | $0.30281 | $0.31911 | $0.30578 | $247,300 | $9,566,374 |