시가총액 $2.13T
1.36%
볼륨 24시간 $75.33B
BTC % 58.142%
-0.21%
ETH % 9.16276%
1.39%
코인
34.665
거래소
204
실시간
Energy Web Token (EWT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Energy Web Token (EWT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,259 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |