時価総額 $2.09T
2.14%
ボリューム24h $81.86B
44.98%
BTC % 57.9566%
0.01%
ETH % 9.32334%
1.41%
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 2,281 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-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 |