Energy Web
EWT
Rank #677
$0.9223
Updated 6 days ago
Market Cap
$55.60M
24h Volume
$497.41K
Avg Volume (6m)
$473.98K
24h High/Low
$0.9507
$0.9063
$0.9063
Price Chart
Categories & Chains
Categories
Blockchain Capital Portfolio
Real World Assets (RWA)
Gnosis Chain Ecosystem
Hydration Ecosystem
Polkadot Ecosystem
Energy
Regenerative Finance (ReFi)
Chains
Hydration
asset_registry%2F...
Xdai
0x6a8cb6714b1ee5b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9223 | $0.9507 | $0.9063 | $0.9223 | $497.41K | $55.60M |
| Nov 10, 2025 | $0.9194 | $0.9194 | $0.9194 | $0.9194 | $398.90K | $55.82M |
| Nov 9, 2025 | $0.8217 | $0.8217 | $0.8217 | $0.8217 | $312.02K | $49.75M |
| Nov 8, 2025 | $0.9176 | $0.9176 | $0.9176 | $0.9176 | $518.50K | $55.79M |
| Nov 7, 2025 | $0.7597 | $0.7597 | $0.7597 | $0.7597 | $378.05K | $45.89M |
| Nov 6, 2025 | $0.7922 | $0.7922 | $0.7922 | $0.7922 | $506.54K | $47.96M |
| Nov 5, 2025 | $0.6733 | $0.6733 | $0.6733 | $0.6733 | $432.88K | $40.77M |
| Nov 4, 2025 | $0.7483 | $0.7483 | $0.7483 | $0.7483 | $451.23K | $45.27M |
| Nov 3, 2025 | $0.7909 | $0.7909 | $0.7909 | $0.7909 | $315.82K | $47.97M |
| Nov 2, 2025 | $0.8191 | $0.8191 | $0.8191 | $0.8191 | $406.61K | $49.59M |
| Nov 1, 2025 | $0.7991 | $0.7991 | $0.7991 | $0.7991 | $359.08K | $48.41M |
| Oct 31, 2025 | $0.8216 | $0.8216 | $0.8216 | $0.8216 | $577.66K | $49.72M |
| Oct 30, 2025 | $0.8645 | $0.8645 | $0.8645 | $0.8645 | $578.44K | $52.36M |
| Oct 29, 2025 | $0.8021 | $0.8021 | $0.8021 | $0.8021 | $495.66K | $48.62M |
| Oct 28, 2025 | $0.7677 | $0.7677 | $0.7677 | $0.7677 | $322.72K | $46.49M |
| Oct 27, 2025 | $0.7996 | $0.7996 | $0.7996 | $0.7996 | $388.81K | $48.35M |
| Oct 26, 2025 | $0.8548 | $0.8548 | $0.8548 | $0.8548 | $648.53K | $51.73M |
| Oct 25, 2025 | $0.8462 | $0.8462 | $0.8462 | $0.8462 | $476.39K | $51.29M |
| Oct 24, 2025 | $0.7706 | $0.7706 | $0.7706 | $0.7706 | $408.70K | $46.68M |
| Oct 23, 2025 | $0.7822 | $0.7822 | $0.7822 | $0.7822 | $466.40K | $47.33M |
| Oct 22, 2025 | $0.8019 | $0.8019 | $0.8019 | $0.8019 | $620.29K | $48.37M |
| Oct 21, 2025 | $0.8425 | $0.8425 | $0.8425 | $0.8425 | $244.60K | $51.05M |
| Oct 20, 2025 | $0.9127 | $0.9127 | $0.9127 | $0.9127 | $278.77K | $55.29M |
| Oct 19, 2025 | $0.7981 | $0.7981 | $0.7981 | $0.7981 | $167.32K | $48.32M |
| Oct 18, 2025 | $0.7852 | $0.7852 | $0.7852 | $0.7852 | $370.71K | $47.59M |
| Oct 17, 2025 | $0.8564 | $0.8564 | $0.8564 | $0.8564 | $782.47K | $51.84M |
| Oct 16, 2025 | $0.8265 | $0.8265 | $0.8265 | $0.8265 | $327.38K | $50.03M |
| Oct 15, 2025 | $0.8377 | $0.8377 | $0.8377 | $0.8377 | $501.75K | $50.72M |
| Oct 14, 2025 | $0.9015 | $0.9015 | $0.9015 | $0.9015 | $440.15K | $54.58M |
| Oct 13, 2025 | $0.9515 | $0.9515 | $0.9515 | $0.9515 | $504.97K | $57.73M |
| Oct 12, 2025 | $0.8761 | $0.8761 | $0.8761 | $0.8761 | $357.96K | $52.98M |
| Oct 11, 2025 | $0.8735 | $0.8735 | $0.8735 | $0.8735 | $779.22K | $52.75M |
| Oct 10, 2025 | $0.9411 | $0.9411 | $0.9411 | $0.9411 | $397.25K | $56.98M |
| Oct 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $377.48K | $60.68M |
| Oct 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $561.48K | $62.41M |
| Oct 7, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $467.09K | $67.86M |
| Oct 6, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $332.58K | $66.99M |
| Oct 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $356.99K | $67.22M |
| Oct 4, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $332.64K | $68.66M |
| Oct 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $428.47K | $67.41M |
| Oct 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $370.14K | $61.89M |
| Oct 1, 2025 | $0.9397 | $0.9397 | $0.9397 | $0.9397 | $439.63K | $56.83M |
| Sep 30, 2025 | $0.9593 | $0.9593 | $0.9593 | $0.9593 | $399.21K | $58.15M |
| Sep 29, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $214.44K | $60.31M |
| Sep 28, 2025 | $0.9927 | $0.9927 | $0.9927 | $0.9927 | $318.39K | $60.11M |
| Sep 27, 2025 | $0.9916 | $0.9916 | $0.9916 | $0.9916 | $326.06K | $60.03M |
| Sep 26, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $287.49K | $61.84M |
| Sep 25, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $227.50K | $66.28M |
| Sep 24, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $368.60K | $64.26M |
| Sep 23, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $269.19K | $65.48M |
| Sep 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $244.83K | $69.12M |
| Sep 21, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $196.40K | $68.53M |
| Sep 20, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $264.14K | $70.05M |
| Sep 19, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $405.78K | $72.64M |
| Sep 18, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $241.24K | $70.79M |
| Sep 17, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $277.84K | $69.56M |
| Sep 16, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $564.29K | $68.57M |
| Sep 15, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $248.63K | $71.44M |
| Sep 14, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $540.37K | $71.89M |
| Sep 13, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $424.52K | $74.91M |
| Sep 12, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $286.56K | $73.49M |
| Sep 11, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $323.36K | $72.62M |
| Sep 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $327.63K | $69.83M |
| Sep 9, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $487.81K | $70.05M |
| Sep 8, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $270.17K | $73.41M |
| Sep 7, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $275.15K | $71.33M |
| Sep 6, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $265.08K | $74.42M |
| Sep 5, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $277.23K | $74.95M |
| Sep 4, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $369.09K | $78.37M |
| Sep 3, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $374.05K | $77.62M |
| Sep 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $301.42K | $67.32M |
| Sep 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $267.75K | $70.57M |
| Aug 31, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $308.66K | $70.35M |
| Aug 30, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $369.68K | $72.02M |
| Aug 29, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $347.83K | $78.28M |
| Aug 28, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $310.05K | $78.23M |
| Aug 27, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $299.61K | $79.13M |
| Aug 26, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $237.71K | $75.49M |
| Aug 25, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $395.27K | $79.83M |
| Aug 24, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $432.82K | $83.34M |
| Aug 23, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $487.68K | $82.09M |
| Aug 22, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $378.00K | $75.15M |
| Aug 21, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $465.06K | $79.38M |
| Aug 20, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $504.13K | $73.65M |
| Aug 19, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $447.13K | $80.69M |
| Aug 18, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $338.57K | $82.47M |
| Aug 17, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $364.79K | $88.04M |
| Aug 16, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $411.56K | $89.70M |
| Aug 15, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $374.66K | $89.92M |
| Aug 14, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $673.39K | $98.44M |
| Aug 13, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $375.58K | $93.75M |
| Aug 12, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $346.63K | $92.62M |
| Aug 11, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $290.38K | $94.41M |
| Aug 10, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $379.21K | $96.72M |
| Aug 9, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $387.22K | $94.56M |
| Aug 8, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $394.91K | $94.81M |
| Aug 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $383.38K | $97.00M |
| Aug 6, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $386.53K | $95.31M |
| Aug 5, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $525.34K | $104.28M |
| Aug 4, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $407.23K | $92.53M |
| Aug 3, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $374.25K | $88.07M |
| Aug 2, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $395.24K | $91.58M |
| Aug 1, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $419.02K | $94.33M |
| Jul 31, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $517.53K | $97.10M |
| Jul 30, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $671.57K | $100.99M |
| Jul 29, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $592.11K | $109.80M |
| Jul 28, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $619.91K | $109.39M |
| Jul 27, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $613.62K | $114.11M |
| Jul 26, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $589.05K | $111.04M |
| Jul 25, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $878.64K | $111.24M |
| Jul 24, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $1.77M | $118.47M |
| Jul 23, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $641.53K | $109.24M |
| Jul 22, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $734.56K | $108.55M |
| Jul 21, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $545.14K | $106.44M |
| Jul 20, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $557.72K | $107.01M |
| Jul 19, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $746.33K | $104.78M |
| Jul 18, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $1.38M | $111.52M |
| Jul 17, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $655.12K | $99.56M |
| Jul 16, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $837.88K | $90.93M |
| Jul 15, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $356.18K | $87.52M |
| Jul 14, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $529.30K | $88.45M |
| Jul 13, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $512.47K | $80.01M |
| Jul 12, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $443.06K | $80.80M |
| Jul 11, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $512.79K | $86.31M |
| Jul 10, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $817.37K | $86.64M |
| Jul 9, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $571.71K | $72.05M |
| Jul 8, 2025 | $0.9697 | $0.9697 | $0.9697 | $0.9697 | $439.18K | $58.75M |
| Jul 7, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $317.78K | $65.72M |
| Jul 6, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $346.62K | $65.51M |
| Jul 5, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $245.93K | $65.19M |
| Jul 4, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $294.76K | $68.56M |
| Jul 3, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $336.37K | $69.35M |
| Jul 2, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $399.35K | $64.34M |
| Jul 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $405.17K | $71.13M |
| Jun 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $320.08K | $65.93M |
| Jun 29, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $285.29K | $66.90M |
| Jun 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $444.99K | $66.85M |
| Jun 27, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $342.36K | $70.46M |
| Jun 26, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $430.65K | $76.17M |
| Jun 25, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $372.84K | $76.52M |
| Jun 24, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $434.64K | $73.36M |
| Jun 23, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $611.28K | $65.62M |
| Jun 22, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $558.61K | $65.31M |
| Jun 21, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $402.93K | $77.29M |
| Jun 20, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $312.91K | $78.40M |
| Jun 19, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $433.57K | $78.42M |
| Jun 18, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $420.00K | $81.62M |
| Jun 17, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $514.77K | $93.07M |
| Jun 16, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $439.56K | $93.77M |
| Jun 15, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $572.45K | $94.95M |
| Jun 14, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $1.36M | $99.32M |
| Jun 13, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $579.82K | $98.20M |
| Jun 12, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $607.68K | $98.23M |
| Jun 11, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $427.28K | $94.72M |
| Jun 10, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $552.97K | $100.50M |
| Jun 9, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $353.37K | $87.59M |
| Jun 8, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $265.27K | $87.66M |
| Jun 7, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $515.05K | $87.90M |
| Jun 6, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $537.13K | $89.72M |
| Jun 5, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $575.99K | $99.39M |
| Jun 4, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $740.22K | $108.04M |
| Jun 3, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $912.26K | $119.10M |
| Jun 2, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $1.05M | $109.73M |
| Jun 1, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $592.47K | $97.65M |
| May 31, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $814.60K | $97.36M |
| May 30, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $753.21K | $111.98M |
| May 29, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $752.82K | $112.01M |
| May 28, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $641.59K | $110.42M |
| May 27, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $488.00K | $104.29M |
| May 26, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $754.79K | $100.97M |
| May 25, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $278.68K | $101.19M |
| May 24, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $768.96K | $100.53M |
| May 23, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $529.94K | $100.03M |
| May 22, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $668.09K | $99.07M |
| May 21, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $1.24M | $105.29M |
| May 20, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $809.07K | $86.49M |
| May 19, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $362.28K | $91.99M |
| May 18, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $382.54K | $84.24M |
| May 17, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $497.17K | $82.69M |