Energy Web
EWT
Rank #677
$0.7040
Updated 25 days ago
Market Cap
$42.68M
24h Volume
$345.51K
Avg Volume (6m)
$426.16K
24h High/Low
$0.7056
$0.6788
$0.6788
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.7040 | $0.7056 | $0.6788 | $0.7040 | $345.51K | $42.68M |
| Dec 2, 2025 | $0.6850 | $0.6977 | $0.6788 | $0.6855 | $289.86K | $41.53M |
| Dec 1, 2025 | $0.6898 | $0.6901 | $0.6796 | $0.6839 | $219.57K | $41.54M |
| Nov 30, 2025 | $0.6947 | $0.7007 | $0.6875 | $0.6899 | $209.28K | $42.10M |
| Nov 29, 2025 | $0.6933 | $0.7006 | $0.6884 | $0.6953 | $332.43K | $42.08M |
| Nov 28, 2025 | $0.7068 | $0.7139 | $0.6961 | $0.6961 | $343.54K | $42.76M |
| Nov 27, 2025 | $0.7090 | $0.7128 | $0.6995 | $0.6995 | $280.25K | $42.99M |
| Nov 26, 2025 | $0.7088 | $0.7125 | $0.7081 | $0.7101 | $287.24K | $42.98M |
| Nov 25, 2025 | $0.7106 | $0.7133 | $0.7051 | $0.7085 | $379.92K | $42.94M |
| Nov 24, 2025 | $0.6929 | $0.7114 | $0.6854 | $0.7111 | $275.59K | $42.10M |
| Nov 23, 2025 | $0.6978 | $0.7011 | $0.6886 | $0.6944 | $310.06K | $42.10M |
| Nov 22, 2025 | $0.6932 | $0.6978 | $0.6873 | $0.6947 | $369.86K | $42.00M |
| Nov 21, 2025 | $0.7729 | $0.7729 | $0.6805 | $0.6942 | $453.34K | $43.95M |
| Nov 20, 2025 | $0.7266 | $0.7960 | $0.7255 | $0.7740 | $396.41K | $45.51M |
| Nov 19, 2025 | $0.7557 | $0.7557 | $0.7051 | $0.7269 | $410.75K | $44.15M |
| Nov 18, 2025 | $0.7479 | $0.7605 | $0.7278 | $0.7559 | $357.94K | $44.82M |
| Nov 17, 2025 | $0.7586 | $0.7645 | $0.7403 | $0.7504 | $328.80K | $45.71M |
| Nov 16, 2025 | $0.7732 | $0.7803 | $0.7594 | $0.7635 | $354.07K | $46.65M |
| Nov 15, 2025 | $0.7974 | $0.8180 | $0.7698 | $0.7705 | $369.99K | $48.24M |
| Nov 14, 2025 | $0.8999 | $0.8999 | $0.7904 | $0.7965 | $391.03K | $50.58M |
| Nov 13, 2025 | $0.9662 | $0.9662 | $0.8963 | $0.8975 | $411.82K | $57.37M |
| Nov 12, 2025 | $0.9301 | $0.9656 | $0.9182 | $0.9656 | $469.43K | $56.85M |
| 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 |