時価総額 $2.26T
0.7%
ボリューム24h $70.13B
0.96%
BTC % 58.9367%
0.49%
ETH % 10.3415%
-0.28%
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 2,304 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.29699 | $0.28531 | $0.29891 | $0.28863 | $219,349 | $8,928,154 |
| Jul-20 2026 | $0.28894 | $0.28485 | $0.29394 | $0.29234 | $235,730 | $8,686,154 |
| Jul-19 2026 | $0.29235 | $0.29193 | $0.29498 | $0.29209 | $224,247 | $8,788,666 |
| Jul-18 2026 | $0.29206 | $0.28836 | $0.29663 | $0.29499 | $199,925 | $8,779,948 |
| Jul-17 2026 | $0.29486 | $0.29321 | $0.3389 | $0.31755 | $253,963 | $8,864,122 |
| Jul-16 2026 | $0.31899 | $0.3156 | $0.324 | $0.32022 | $115,996 | $9,589,521 |
| Jul-15 2026 | $0.31986 | $0.28617 | $0.32019 | $0.29231 | $172,003 | $9,615,675 |
| Jul-14 2026 | $0.29202 | $0.29188 | $0.30713 | $0.30316 | $176,746 | $8,778,746 |
| Jul-13 2026 | $0.30308 | $0.30308 | $0.34932 | $0.34187 | $99,208 | $9,111,233 |
| Jul-12 2026 | $0.34198 | $0.27986 | $0.34406 | $0.28065 | $164,868 | $10,280,650 |
| Jul-11 2026 | $0.28078 | $0.27813 | $0.2825 | $0.27928 | $147,388 | $8,440,847 |
| Jul-10 2026 | $0.27958 | $0.27825 | $0.29554 | $0.28851 | $186,630 | $8,404,773 |
| Jul-09 2026 | $0.2888 | $0.26557 | $0.29054 | $0.26754 | $178,803 | $8,681,945 |
| Jul-08 2026 | $0.26757 | $0.261909 | $0.2729 | $0.26775 | $187,310 | $8,043,726 |
| Jul-07 2026 | $0.26765 | $0.26211 | $0.26989 | $0.26664 | $101,276 | $8,046,131 |