ewt币今日最新价格 实时

$ 2.17 涨幅：-11.16%
更新时间：2024-06-29 00:20:04

24H最高/最低价格

H：¥17.7212 / $2.44
L：¥17.0676 / $2.35

今年最高/最低价格

H：¥28.4 / $3.91
L：¥12.76 / $1.76

历史最高/最低价格

H：¥164.65 / $22.67
L：¥3.9483 / $0.543628

Energy Web交易平台推荐

欧易OKX 币安Binance
ewt走势图加载中...
  • ewt币历史价格表
  • ewt币概况
2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 2.3523 2.5414 2.3035 2.5406 166.35万 8%
2024-06-26 2.4248 2.4499 2.3378 2.3533 92.59万 -2.95%
2024-06-25 2.4107 2.4898 2.2825 2.4183 180.43万 0.32%
2024-06-24 2.2822 2.4168 2.2746 2.4122 102.16万 5.7%
2024-06-23 2.2179 2.2842 2.2055 2.2818 67.6万 2.88%
2024-06-22 2.2763 2.3035 2.2091 2.216 77万 -2.65%
2024-06-21 2.3166 2.4261 2.2751 2.2765 137.05万 -1.73%
2024-06-20 2.2343 2.3378 2.1737 2.3169 114.5万 3.7%
2024-06-19 2.3516 2.3824 2.2073 2.2368 149.32万 -4.88%
2024-06-18 2.3516 2.3824 2.2073 2.2368 149.32万 -4.8817826160912%
2024-06-17 2.357 2.5096 2.3489 2.3937 65.91万 1.56%
2024-06-16 2.358 2.4477 2.2109 2.3523 172.23万 -0.24%
2024-06-15 2.3491 2.4778 2.2732 2.3566 116.69万 0.32%
2024-06-14 2.6301 2.6929 2.3601 2.3666 65.75万 -10.02%
2024-06-13 2.5909 2.6405 2.4741 2.6377 143.09万 1.81%
2024-06-12 2.842 2.8497 2.5945 2.5945 44.73万 -8.71%
2024-06-11 2.8149 2.855 2.7224 2.8358 42.54万 0.74%
2024-06-10 2.9318 2.9726 2.7964 2.8149 43.18万 -3.99%
2024-06-09 3.1614 3.1614 2.9307 2.9337 52万 -7.2%
2024-06-08 3.1107 3.2099 3.0316 3.1612 71.15万 1.62%
2024-06-07 3.0355 3.1126 3.0355 3.1107 45.23万 2.48%
2024-06-06 3.0761 3.1274 3.0314 3.0439 69.92万 -1.05%
2024-06-05 3.136 3.1366 2.9876 3.0722 75.86万 -2.03%
2024-06-04 3.2749 3.288 3.0271 3.136 73.32万 -4.24%
2024-06-03 3.3318 3.3768 3.2353 3.2707 69.24万 -1.83%
2024-06-02 3.2839 3.4288 3.2697 3.342 44.53万 1.77%
2024-06-01 3.3539 3.3966 3.2978 3.313 41.71万 -1.22%
2024-05-31 3.3604 3.4096 3.2848 3.353 64.02万 -0.22%
2024-05-30 3.301 3.3945 3.1945 3.3583 86.31万 1.74%
2024-05-29 3.3384 3.4294 3.2271 3.3048 118.39万 -1.01%
2024-05-28 3.4739 3.4988 3.1762 3.3458 128.85万 -3.69%
2024-05-27 3.63 3.6551 3.4614 3.4682 46.16万 -4.46%
2024-05-26 3.5259 3.6331 3.4412 3.6301 58.13万 2.96%
2024-05-25 3.6525 3.6525 3.4858 3.5307 51.09万 -3.33%
2024-05-24 3.8606 3.8887 3.6542 3.6542 76.43万 -5.35%
2024-05-23 3.6276 3.91 3.5744 3.862 74.26万 6.46%
2024-05-22 3.6023 3.8192 3.5933 3.6276 98.16万 0.7%
2024-05-21 3.3574 3.8294 3.3028 3.6152 107.66万 7.68%
2024-05-20 3.5492 3.5809 3.3548 3.3642 53万 -5.21%
2024-05-19 3.3604 3.5526 3.3087 3.5492 67.82万 5.62%
2024-05-18 3.4512 3.4854 3.2576 3.3604 72.69万 -2.63%
2024-05-17 3.0929 3.6985 3.0794 3.4502 102.12万 11.55%
2024-05-16 2.9764 3.0923 2.885 3.0877 64.92万 3.74%
2024-05-15 3.2037 3.3472 2.9367 2.987 142.05万 -6.76%
2024-05-14 3.3783 3.4578 3.2045 3.2045 63.45万 -5.14%
2024-05-13 3.2309 3.4459 3.2296 3.3801 106.87万 4.62%
2024-05-12 3.3648 3.5371 3.1771 3.2244 177.1万 -4.17%
2024-05-11 3.408 3.7445 3.3867 3.3907 122.17万 -0.51%
2024-05-10 3.0573 3.4092 3.0069 3.4092 106.92万 11.51%
2024-05-09 3.0036 3.3107 2.8878 3.0573 136.45万 1.79%
2024-05-08 2.9967 3.0327 2.8012 3.003 101.98万 0.21%
2024-05-07 2.8632 3.0175 2.8296 2.9967 58.7万 4.66%
2024-05-06 2.8934 3.0285 2.7704 2.8644 54.61万 -1%
2024-05-05 2.7498 3.0342 2.7217 2.902 80.83万 5.53%
2024-05-04 2.6652 2.8548 2.6412 2.7475 72.67万 3.09%
2024-05-03 2.708 2.8913 2.6392 2.6592 83.56万 -1.8%
2024-05-02 2.4583 2.708 2.3501 2.708 76.16万 10.16%
2024-05-01 2.6883 2.7501 2.4602 2.4602 92.65万 -8.48%
2024-04-30 2.7469 2.9828 2.6238 2.6864 108.9万 -2.2%
2024-04-29 2.5285 2.9218 2.4695 2.7469 90.71万 8.64%
2024-04-28 2.2812 2.6774 2.2503 2.5324 113.96万 11.01%
2024-04-27 2.1531 2.4112 2.1531 2.2826 67.95万 6.01%
2024-04-26 2.1921 2.268 2.1393 2.1507 62.28万 -1.89%
2024-04-25 2.3522 2.3522 2.1852 2.1911 44.28万 -6.85%
2024-04-24 2.1728 2.4767 2.1558 2.3807 75.83万 9.57%
2024-04-23 2.0458 2.2384 2.0234 2.1728 68.64万 6.21%
2024-04-22 2.0149 2.1601 2.0026 2.0399 130.05万 1.24%
2024-04-21 2.0078 2.0224 1.9818 2.007 28.52万 -0.04%
2024-04-20 2.0544 2.0569 1.9603 2.0078 35.35万 -2.27%
2024-04-19 2.018 2.0983 1.9933 2.053 50.43万 1.73%
2024-04-18 2.0255 2.0699 1.9926 2.0105 35.39万 -0.74%
2024-04-17 2.1433 2.1467 1.9943 2.0255 54.54万 -5.5%
2024-04-16 1.993 2.2097 1.9682 2.1357 51.64万 7.16%
2024-04-15 2.1834 2.1901 1.787 1.9837 69.98万 -9.15%
2024-04-14 2.4161 2.4161 2.1319 2.1804 58.79万 -9.76%
2024-04-13 2.3966 2.6664 2.3238 2.4161 63.63万 0.81%
2024-04-12 2.4293 2.5283 2.3868 2.3908 42.92万 -1.58%
2024-04-11 2.4121 2.4711 2.3084 2.4293 32.27万 0.71%
2024-04-10 2.4117 2.5703 2.3094 2.4121 49.96万 0.02%
2024-04-09 2.2947 2.6066 2.2947 2.4117 43.51万 5.1%
2024-04-08 2.242 2.3625 2.2286 2.2969 17.72万 2.45%
2024-04-07 2.2122 2.289 2.1987 2.2499 20.12万 1.7%
2024-04-06 2.2208 2.2842 2.1195 2.2074 29.22万 -0.6%
2024-04-05 2.182 2.2464 2.1426 2.2119 23.3万 1.37%
2024-04-04 2.1499 2.2326 2.1026 2.18 46.71万 1.4%
2024-04-03 2.2796 2.3123 2.1271 2.1643 42.8万 -5.06%
2024-04-02 2.3063 2.3451 2.268 2.2801 39.79万 -1.14%
2024-04-01 2.4095 2.4352 2.3058 2.3058 30.68万 -4.3%
2024-03-31 2.406 2.4395 2.3798 2.4048 25.67万 -0.05%
2024-03-30 2.2996 2.5047 2.2371 2.4268 61.13万 5.53%
2024-03-29 2.3267 2.3892 2.294 2.2962 30.99万 -1.31%
2024-03-28 2.4733 2.5029 2.306 2.3293 95.52万 -5.82%
2024-03-27 2.6784 2.6899 2.4757 2.4759 42.34万 -7.56%
2024-03-26 2.446 2.6966 2.4289 2.6841 45.84万 9.73%
2024-03-25 2.4625 2.5064 2.4454 2.4461 23.98万 -0.67%
2024-03-24 2.5401 2.6851 2.4325 2.4624 50.51万 -3.06%
2024-03-23 2.6711 2.7244 2.5101 2.5332 158.63万 -5.16%
2024-03-22 2.3385 2.6828 2.2963 2.6686 47.37万 14.12%
2024-03-21 2.3944 2.5188 2.2841 2.3356 59.02万 -2.46%
2024-03-20 2.3486 2.4515 2.2277 2.3893 53.91万 1.73%
2024-03-19 2.5061 2.5432 2.2926 2.3347 34.84万 -6.84%
2024-03-18 2.5536 2.5647 2.365 2.5018 36.35万 -2.03%
2024-03-17 2.7299 2.7299 2.5533 2.5586 36.28万 -6.27%
2024-03-16 2.6906 2.7299 2.5084 2.7299 56.63万 1.46%
2024-03-15 2.7598 2.8687 2.6803 2.6903 58.59万 -2.52%
2024-03-14 2.9082 2.9101 2.7365 2.7597 57.38万 -5.11%
2024-03-13 2.7952 2.9082 2.7577 2.9082 75.58万 4.04%
2024-03-12 3.0504 3.2111 2.7832 2.7864 117.88万 -8.65%
2024-03-11 2.7047 3.1019 2.7047 3.0421 106.17万 12.47%
2024-03-10 2.5786 2.7611 2.5049 2.6928 58.86万 4.43%
2024-03-09 2.6333 2.6406 2.5132 2.5766 37.87万 -2.15%
2024-03-08 2.321 2.6799 2.3092 2.6451 51.61万 13.96%
2024-03-07 2.547 2.547 2.3163 2.3186 63.31万 -8.97%
2024-03-06 2.6926 2.6926 2.4781 2.5296 77.9万 -6.05%
2024-03-05 2.5678 2.7548 2.5372 2.6927 62.03万 4.86%
2024-03-04 2.4865 2.6911 2.484 2.5657 62.67万 3.19%
2024-03-03 2.4799 2.523 2.4179 2.483 50.44万 0.13%
2024-03-02 2.473 2.5169 2.4538 2.4799 37.8万 0.28%
2024-03-01 2.5007 2.5815 2.4423 2.4732 73.01万 -1.1%
2024-02-29 2.6697 2.7218 2.4769 2.5174 94.58万 -5.7%
2024-02-28 2.6555 2.7421 2.6445 2.6697 50.16万 0.53%
2024-02-27 2.8986 2.9148 2.6178 2.6547 71.83万 -8.41%
2024-02-26 2.7765 2.9171 2.7381 2.8916 49.74万 4.15%
2024-02-25 2.6379 2.8243 2.5671 2.7765 38.5万 5.25%
2024-02-24 2.7491 2.8383 2.5919 2.6367 32.16万 -4.09%
2024-02-23 2.6285 2.7735 2.5952 2.7536 34.52万 4.76%
2024-02-22 2.6322 2.8455 2.6239 2.6285 59.08万 -0.14%
2024-02-21 2.5398 2.6798 2.4596 2.6295 40.3万 3.53%
2024-02-20 2.4763 2.6822 2.4748 2.5398 46.76万 2.56%
2024-02-19 2.3624 2.5295 2.33 2.4839 57.82万 5.14%
2024-02-18 2.3967 2.4471 2.3312 2.3782 42.87万 -0.77%
2024-02-17 2.2476 2.4268 2.2371 2.3972 53.4万 6.66%
2024-02-16 2.1936 2.2544 2.1367 2.2495 29.2万 2.55%
2024-02-15 2.1996 2.2352 2.1546 2.195 31.8万 -0.21%
2024-02-14 2.2436 2.3036 2.1934 2.1966 52.36万 -2.09%
2024-02-13 2.1018 2.2486 2.078 2.2424 38.52万 6.69%
2024-02-12 2.149 2.149 2.0821 2.1004 26.34万 -2.26%
2024-02-11 2.0275 2.1882 2.0275 2.152 53.08万 6.14%
2024-02-10 2.0187 2.0498 1.9955 2.0248 19.55万 0.3%
2024-02-09 1.9956 2.0222 1.9809 2.0155 31.26万 1%
2024-02-08 2.0129 2.0423 1.9899 1.9974 17.28万 -0.77%
2024-02-07 2.0314 2.0504 1.9893 2.013 25.05万 -0.91%
2024-02-06 2.015 2.1067 2.0061 2.0314 36.53万 0.81%
2024-02-05 2.0016 2.0166 1.9855 2.0165 18万 0.74%
2024-02-04 2.0332 2.0474 1.9833 1.9991 22.1万 -1.68%
2024-02-03 2.0273 2.0529 1.9973 2.0299 22.22万 0.13%
2024-02-02 2.0051 2.1157 1.9875 2.0363 37.23万 1.56%
2024-02-01 2.0561 2.0613 1.9722 2.002 32.8万 -2.63%

回顶部