Energy Web
EWT
Rank #677
$0.9223
Updated 6 days ago
Market Cap
$55.60M
24h Volume
$497.41K
Avg Volume (90d)
$388.32K
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 |