Energy Web(EWT)Heute
$1.21
vor 1 Jahren
$1.38
vor 2 Jahren
$2.31
vor 3 Jahren
$4.08
vor 4 Jahren
$13.83
vor 5 Jahren
$8.89
Energy Web Preisverlauf
(EWT)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $1.249947 | $1.275045 | $1.234566 | $1.261243 | $288.022K |
2025-09-04 | $1.291376 | $1.303909 | $1.248084 | $1.249947 | $276.293K |
2025-09-03 | $1.347172 | $1.36 | $1.19 | $1.289741 | $427.489K |
2025-09-02 | $1.152795 | $1.36 | $1.1 | $1.347172 | $416.075K |
2025-09-01 | $1.193390 | $1.21 | $1.15 | $1.153218 | $243.242K |
2025-08-31 | $1.219251 | $1.23 | $1.15 | $1.195170 | $333.072K |
2025-08-30 | $1.227870 | $1.25 | $1.17 | $1.219939 | $381.473K |
2025-08-29 | $1.290654 | $1.3 | $1.23 | $1.228350 | $292.870K |
2025-08-28 | $1.290134 | $1.31 | $1.27 | $1.292139 | $303.696K |
2025-08-27 | $1.272502 | $1.31 | $1.27 | $1.291023 | $346.660K |
2025-08-26 | $1.278757 | $1.28 | $1.23 | $1.272780 | $236.539K |
2025-08-25 | $1.326003 | $1.37 | $1.27 | $1.278757 | $296.337K |
2025-08-24 | $1.342731 | $1.37 | $1.31 | $1.325505 | $499.873K |
2025-08-23 | $1.348765 | $1.43 | $1.34 | $1.341401 | $411.947K |
2025-08-22 | $1.247777 | $1.43 | $1.21 | $1.344752 | $395.250K |
2025-08-21 | $1.283771 | $1.31 | $1.24 | $1.246465 | $377.325K |
2025-08-20 | $1.296453 | $1.35 | $1.2 | $1.288319 | $521.173K |
2025-08-19 | $1.355408 | $1.36 | $1.26 | $1.296115 | $452.659K |
2025-08-18 | $1.453436 | $1.45 | $1.34 | $1.355439 | $439.306K |
2025-08-17 | $1.462817 | $1.47 | $1.43 | $1.452891 | $365.425K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Energy Web(EWT)
