Energy Web(EWT)امروز
$1.28
1 سال پیش
$1.5
2 سال پیش
$2.24
3 سال پیش
$3.8
4 سال پیش
$13.68
5 سال پیش
$11.94
Energy Web تاریخچه قیمت
(EWT)دوره زمانی: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
2025-08-16 | $1.492453 | $1.49 | $1.46 | $1.462981 | $316.750K |
2025-08-15 | $1.501972 | $1.55 | $1.46 | $1.493963 | $455.183K |
2025-08-14 | $1.481518 | $1.63 | $1.48 | $1.502655 | $544.444K |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-03
Energy Web(EWT)
