Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-07-31 | $8.31 | $8.38 | $8.83 | $7.60 |
2020-08-01 | $8.38 | $8.39 | $8.39 | $8.38 |
2020-08-03 | $9.45 | $12.02 | $13.23 | $9.57 |
2020-08-04 | $12.02 | $12.17 | $12.34 | $11.32 |
2020-08-05 | $12.17 | $11.93 | $12.82 | $11.41 |
2020-08-06 | $11.93 | $11.41 | $12.01 | $10.85 |
2020-08-07 | $11.41 | $11.06 | $11.78 | $10.60 |
2020-08-08 | $11.06 | $12.71 | $12.94 | $11.15 |
2020-08-09 | $12.71 | $11.80 | $12.73 | $10.98 |
2020-08-10 | $11.80 | $11.94 | $12.71 | $11.37 |
2020-08-11 | $11.94 | $11.86 | $12.02 | $11.05 |
2020-08-12 | $11.86 | $11.78 | $12.72 | $11.78 |
2020-08-13 | $11.78 | $12.00 | $12.57 | $11.69 |
2020-08-14 | $12.00 | $12.01 | $12.01 | $12.00 |
2020-08-31 | $12.34 | $12.04 | $12.78 | $11.69 |
2020-09-01 | $12.11 | $11.74 | $12.85 | $11.28 |
2020-09-02 | $11.74 | $11.80 | $12.14 | $10.67 |
2020-09-03 | $11.80 | $9.87 | $10.99 | $9.77 |
2020-09-04 | $9.87 | $10.26 | $10.84 | $10.03 |
2020-09-05 | $10.26 | $9.40 | $10.08 | $8.35 |
2020-09-06 | $9.40 | $9.76 | $10.36 | $8.70 |
2020-09-07 | $9.76 | $9.72 | $10.38 | $8.92 |
2020-09-08 | $9.72 | $8.97 | $9.61 | $8.64 |
2020-09-09 | $8.97 | $9.77 | $9.92 | $8.52 |
2020-09-10 | $9.77 | $10.07 | $10.69 | $9.80 |
2020-09-11 | $10.07 | $10.06 | $10.07 | $10.06 |
2020-10-01 | $8.79 | $7.61 | $8.97 | $7.38 |
2020-10-02 | $7.61 | $7.30 | $8.15 | $7.02 |
2020-10-03 | $7.30 | $7.69 | $8.02 | $7.10 |
2020-10-04 | $7.69 | $7.16 | $7.89 | $6.52 |
2020-10-05 | $7.16 | $6.99 | $7.46 | $6.10 |
2020-10-06 | $6.99 | $6.61 | $7.32 | $6.28 |
2020-10-07 | $6.61 | $6.59 | $6.61 | $6.57 |
2020-10-31 | $6.52 | $6.27 | $6.90 | $6.18 |
2020-11-01 | $6.27 | $6.16 | $6.51 | $6.00 |
2020-11-02 | $6.16 | $5.86 | $6.26 | $5.82 |
2020-11-03 | $5.86 | $6.16 | $6.26 | $5.71 |
2020-11-04 | $6.16 | $6.12 | $6.38 | $5.75 |
2020-11-05 | $6.12 | $6.63 | $6.88 | $6.25 |
2020-11-06 | $6.63 | $7.99 | $8.04 | $6.35 |
2020-11-07 | $7.99 | $7.52 | $8.16 | $7.14 |
2020-11-08 | $7.52 | $8.13 | $8.41 | $6.95 |
2020-11-09 | $8.13 | $8.14 | $8.14 | $8.13 |
2020-11-30 | $6.24 | $6.26 | $6.88 | $5.84 |
2020-12-01 | $6.26 | $5.91 | $6.33 | $5.56 |
2020-12-02 | $5.88 | $5.97 | $6.31 | $5.73 |
2020-12-03 | $5.97 | $5.78 | $6.18 | $5.73 |
2020-12-04 | $5.77 | $5.83 | $5.98 | $5.44 |
2020-12-05 | $5.80 | $6.08 | $6.23 | $5.56 |
2020-12-06 | $6.09 | $6.06 | $6.50 | $6.01 |
2020-12-07 | $6.08 | $6.02 | $6.64 | $5.93 |
2020-12-08 | $6.01 | $5.63 | $5.97 | $5.51 |
2020-12-09 | $5.63 | $5.62 | $5.63 | $5.62 |
2020-12-31 | $6.23 | $6.18 | $6.38 | $5.81 |
2021-01-01 | $6.17 | $6.52 | $7.06 | $5.90 |
2021-01-02 | $6.53 | $6.35 | $7.53 | $5.80 |
2021-01-03 | $6.37 | $6.85 | $7.00 | $5.84 |
2021-01-04 | $6.85 | $7.27 | $12.29 | $5.91 |
2021-01-05 | $7.28 | $7.89 | $8.69 | $6.89 |
2021-01-06 | $7.88 | $9.35 | $9.95 | $7.68 |
2021-01-07 | $9.35 | $8.08 | $10.03 | $7.34 |
2021-01-08 | $8.08 | $7.03 | $8.68 | $6.55 |
2021-01-09 | $7.03 | $7.02 | $7.03 | $7.02 |
2021-01-31 | $7.38 | $7.53 | $7.67 | $6.93 |
2021-02-01 | $7.53 | $7.57 | $7.83 | $6.87 |
2021-02-02 | $7.57 | $7.72 | $8.11 | $7.28 |
2021-02-03 | $7.72 | $7.46 | $8.25 | $7.15 |
2021-02-04 | $7.48 | $7.50 | $7.97 | $6.90 |
2021-02-05 | $7.50 | $8.23 | $9.21 | $7.28 |
2021-02-06 | $8.23 | $9.06 | $10.27 | $7.59 |
2021-02-07 | $9.06 | $8.83 | $9.99 | $7.64 |
2021-02-08 | $8.83 | $9.19 | $11.56 | $9.14 |
2021-02-09 | $9.19 | $11.54 | $11.81 | $8.24 |
2021-02-10 | $11.54 | $11.56 | $11.57 | $11.54 |
2021-02-28 | $13.14 | $12.13 | $13.22 | $11.62 |
2021-03-01 | $12.13 | $13.20 | $14.49 | $12.71 |
2021-03-02 | $13.20 | $16.67 | $17.04 | $11.87 |
2021-03-03 | $16.67 | $17.19 | $19.69 | $15.84 |
2021-03-04 | $17.19 | $16.24 | $17.95 | $13.78 |
2021-03-05 | $16.24 | $15.54 | $18.37 | $13.10 |
2021-03-06 | $15.54 | $14.74 | $16.83 | $14.07 |
2021-03-07 | $14.74 | $14.56 | $16.67 | $13.39 |
2021-03-08 | $14.56 | $14.54 | $14.58 | $14.52 |
2021-03-31 | $16.36 | $16.18 | $17.73 | $15.46 |
2021-04-01 | $16.18 | $15.80 | $16.63 | $15.48 |
2021-04-02 | $15.80 | $16.30 | $16.53 | $15.81 |
2021-04-03 | $16.30 | $15.75 | $16.27 | $15.19 |
2021-04-04 | $15.75 | $15.86 | $16.68 | $15.47 |
2021-04-05 | $15.86 | $15.88 | $15.88 | $15.86 |
2021-04-06 | $16.59 | $17.88 | $18.60 | $15.29 |
2021-04-07 | $17.88 | $17.89 | $17.89 | $17.88 |
2021-04-30 | $15.34 | $16.28 | $16.85 | $16.00 |
2021-05-01 | $16.28 | $16.19 | $16.28 | $16.19 |
2021-05-03 | $15.50 | $15.94 | $16.44 | $15.13 |
2021-05-04 | $15.94 | $14.04 | $15.13 | $13.78 |
2021-05-05 | $14.04 | $14.47 | $15.56 | $14.34 |
2021-05-06 | $14.47 | $13.95 | $14.47 | $13.56 |
2021-05-07 | $13.95 | $14.03 | $14.57 | $13.60 |
2021-05-08 | $14.03 | $14.03 | $14.04 | $14.03 |
2021-06-01 | $9.91 | $9.88 | $10.21 | $9.33 |
2021-06-02 | $9.88 | $9.90 | $10.45 | $8.91 |
2021-06-03 | $9.90 | $9.88 | $9.90 | $9.88 |
2021-06-05 | $9.54 | $9.09 | $9.65 | $8.90 |
2021-06-06 | $9.09 | $9.10 | $9.10 | $9.08 |
2021-07-02 | $5.83 | $5.72 | $6.07 | $5.59 |
2021-07-03 | $5.72 | $5.96 | $6.14 | $5.73 |
2021-07-04 | $5.96 | $6.21 | $6.33 | $5.77 |
2021-07-05 | $6.21 | $5.40 | $6.12 | $4.56 |
2021-07-06 | $5.40 | $5.53 | $5.72 | $4.57 |
2021-07-07 | $5.53 | $5.44 | $5.72 | $3.95 |
2021-07-08 | $5.44 | $5.48 | $5.50 | $5.42 |
2021-08-01 | $7.04 | $7.45 | $7.79 | $6.62 |
2021-08-02 | $7.45 | $7.29 | $7.47 | $6.31 |
2021-08-03 | $7.29 | $7.31 | $7.31 | $7.28 |
2021-08-05 | $7.13 | $7.50 | $7.69 | $6.83 |
2021-08-06 | $7.50 | $7.49 | $7.50 | $7.49 |
2021-08-07 | $7.56 | $8.05 | $8.46 | $7.85 |
2021-08-08 | $8.05 | $8.03 | $8.06 | $8.03 |
2021-08-31 | $9.94 | $11.51 | $12.95 | $9.31 |
2021-09-01 | $11.51 | $12.44 | $14.15 | $9.43 |
2021-09-02 | $12.44 | $13.75 | $13.81 | $9.71 |
2021-09-03 | $13.75 | $13.14 | $18.45 | $11.90 |
2021-09-04 | $13.14 | $13.12 | $13.15 | $13.11 |
2021-09-05 | $13.34 | $14.11 | $16.18 | $13.42 |
2021-09-06 | $14.11 | $12.90 | $14.45 | $12.25 |
2021-09-07 | $12.90 | $12.91 | $12.92 | $12.90 |
2021-09-30 | $8.00 | $8.51 | $8.83 | $7.92 |
2021-10-01 | $8.51 | $8.51 | $8.51 | $8.51 |
2021-10-03 | $9.72 | $10.23 | $10.39 | $9.71 |
2021-10-04 | $10.23 | $10.22 | $10.23 | $10.21 |
2021-10-05 | $9.75 | $9.88 | $10.93 | $8.72 |
2021-10-06 | $9.88 | $9.87 | $9.89 | $9.87 |
2021-11-04 | $10.08 | $9.89 | $10.99 | $8.76 |
2021-11-05 | $9.89 | $9.89 | $9.89 | $9.89 |
2021-11-06 | $10.25 | $9.93 | $10.42 | $9.84 |
2021-11-07 | $9.93 | $9.93 | $9.93 | $9.93 |
2021-11-30 | $10.06 | $9.53 | $9.97 | $9.12 |
2021-12-01 | $9.53 | $9.27 | $9.53 | $9.27 |
2021-12-05 | $12.74 | $11.54 | $12.94 | $10.96 |
2021-12-06 | $11.54 | $11.52 | $11.55 | $11.51 |
2021-12-07 | $11.17 | $11.08 | $11.80 | $9.58 |
2021-12-08 | $11.08 | $11.12 | $11.12 | $11.08 |
2021-12-31 | $9.47 | $9.05 | $10.16 | $8.08 |
2022-01-01 | $9.05 | $9.45 | $9.49 | $9.05 |
2022-01-02 | $9.35 | $10.02 | $10.13 | $9.06 |
2022-01-03 | $10.02 | $10.01 | $10.02 | $10.01 |
2022-01-06 | $8.58 | $8.51 | $8.89 | $8.05 |
2022-01-07 | $8.51 | $8.20 | $8.34 | $7.90 |
2022-01-08 | $8.20 | $8.21 | $8.22 | $8.19 |
2022-02-01 | $6.10 | $5.95 | $6.18 | $5.92 |
2022-02-02 | $5.95 | $5.96 | $5.96 | $5.94 |
2022-02-04 | $5.81 | $6.22 | $6.60 | $6.11 |
2022-02-05 | $6.22 | $6.22 | $6.22 | $6.22 |
2022-03-03 | $5.55 | $5.22 | $5.39 | $5.17 |
2022-03-04 | $5.22 | $4.98 | $5.04 | $4.78 |
2022-03-05 | $4.98 | $5.09 | $5.19 | $4.93 |
2022-03-06 | $5.09 | $5.09 | $5.10 | $5.09 |
2022-03-07 | $4.93 | $4.56 | $5.06 | $4.54 |
2022-03-08 | $4.56 | $4.57 | $4.57 | $4.56 |
2022-04-05 | $5.61 | $5.51 | $5.76 | $5.43 |
2022-04-06 | $5.55 | $5.53 | $5.55 | $5.53 |
2022-04-07 | $4.86 | $5.51 | $5.58 | $4.67 |
2022-04-08 | $5.52 | $5.52 | $5.52 | $5.52 |
2022-05-02 | $4.21 | $4.43 | $4.46 | $4.19 |
2022-05-03 | $4.40 | $4.40 | $4.41 | $4.40 |
2022-05-04 | $4.36 | $4.65 | $4.66 | $4.35 |
2022-05-05 | $4.67 | $4.65 | $4.67 | $4.65 |
2022-05-08 | $4.11 | $3.96 | $4.12 | $3.96 |
2022-05-09 | $3.96 | $3.52 | $5.53 | $3.39 |
2022-05-10 | $3.52 | $3.52 | $3.52 | $3.52 |
EW focuses on building core infrastructure and shared technology, speeding the adoption of commercial solutions, and fostering a community of practice.
In 2019 EW launched the Energy Web Chain, an open-source, enterprise blockchain platform tailored to the energy sector. EW’s technology roadmap has since grown to include the Energy Web Decentralized Operating System (EW-DOS), a “blockchain-plus” suite of decentralized solutions.
EW also grew an energy blockchain ecosystem comprising utilities, grid operators, renewable energy developers, corporate energy buyers, and others. Energy Web has become the industry’s leading blockchain partner and most-respected voice of authority on energy blockchain.
Sorry, detailed technology about Energy Web Token is not currently available
Sorry, detailed features about Energy Web Token is not currently available