ChainRegistry
09:45:17Z · 12/12 VENUES · SNAPSHOT 16c6f27c BTC$83,340.07+0.35% ETH$2,550.35+1.97% USDT$0.9991-0.02% BNB$748.61+0.13% XRP$1.40+0.36% SOL$111.32+1.87% TRX$0.3317+0.39% BEAM$0.5972+3.77% STETH$2,538.32+1.05% ZEC$1,303.87+5.50% HYPE$86.99+2.29% DOGE$0.08696+1.91% LINK$13.33+3.15% WBTC$83,899.79-0.01% USDS$0.9999-0.01% XMR$530.47-0.54% WBT$82.51+0.99% ADA$0.2508+1.40% WEETH$2,836.02+2.75% LEO$8.90-0.03% NEAR$5.79+10.44% AUTO$95.19-8.82% RAIN$0.01036+0.67% XLM$0.2002+2.14%

Fig. 01 · Daily closes

Energy Web price history

2,032 daily closes since March 21, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Nov 2, 2022 $4.07 -2.51% — $61.55K
Nov 1, 2022 $4.18 +3.50% — $58.09K
Oct 31, 2022 $4.03 -0.46% — $63.87K
Oct 30, 2022 $4.05 -1.00% — $86.10K
Oct 29, 2022 $4.09 -4.49% — $95.45K
Oct 28, 2022 $4.29 +2.75% — $62.27K
Oct 27, 2022 $4.17 -7.11% — $91.80K
Oct 26, 2022 $4.49 -0.67% — $106.1K
Oct 25, 2022 $4.52 +5.76% — $135.8K
Oct 24, 2022 $4.28 +1.38% — $77.93K
Oct 23, 2022 $4.22 -0.84% — $80.37K
Oct 22, 2022 $4.25 -4.22% — $97.91K
Oct 21, 2022 $4.44 +0.45% — $115.2K
Oct 20, 2022 $4.42 -5.91% — $153.2K
Oct 19, 2022 $4.70 -6.64% — $196.6K
Oct 18, 2022 $5.03 +4.42% — $326.7K
Oct 17, 2022 $4.82 +12.54% — $438.6K
Oct 16, 2022 $4.28 +13.05% — $137.0K
Oct 15, 2022 $3.79 +1.05% — $52.04K
Oct 14, 2022 $3.75 -2.37% — $85.44K
Oct 13, 2022 $3.84 +0.29% — $78.93K
Oct 12, 2022 $3.83 +0.17% — $75.40K
Oct 11, 2022 $3.82 -4.45% — $75.92K
Oct 10, 2022 $4.00 +7.70% — $83.79K
Oct 9, 2022 $3.71 -0.01% — $66.13K
Oct 8, 2022 $3.71 -5.78% — $40.06K
Oct 7, 2022 $3.94 -1.47% — $79.81K
Oct 6, 2022 $4.00 -2.85% — $95.07K
Oct 5, 2022 $4.12 +5.09% — $63.98K
Oct 4, 2022 $3.92 +0.78% — $70.24K
Oct 3, 2022 $3.89 +4.29% — $34.94K
Oct 2, 2022 $3.73 -3.08% — $52.31K
Oct 1, 2022 $3.85 +0.75% — $27.04K
Sep 30, 2022 $3.82 -3.93% — $53.40K
Sep 29, 2022 $3.97 +6.12% — $56.12K
Sep 28, 2022 $3.75 -1.32% — $45.49K
Sep 27, 2022 $3.80 +2.93% — $73.72K
Sep 26, 2022 $3.69 -3.70% — $33.21K
Sep 25, 2022 $3.83 -1.47% — $28.15K
Sep 24, 2022 $3.89 -4.94% — $43.52K
Sep 23, 2022 $4.09 +2.62% — $70.50K
Sep 22, 2022 $3.98 +1.47% — $58.24K
Sep 21, 2022 $3.93 +0.42% — $54.19K
Sep 20, 2022 $3.91 -5.88% — $59.42K
Sep 19, 2022 $4.15 +7.67% — $119.4K
Sep 18, 2022 $3.86 -3.90% — $44.11K
Sep 17, 2022 $4.01 +0.36% — $61.11K
Sep 16, 2022 $4.00 -1.69% — $144.0K
Sep 15, 2022 $4.07 -5.74% — $55.51K
Sep 14, 2022 $4.32 +1.80% — $36.10K
Sep 13, 2022 $4.24 -6.16% — $90.94K
Sep 12, 2022 $4.52 +1.28% — $75.42K
Sep 11, 2022 $4.46 -2.35% — $64.97K
Sep 10, 2022 $4.57 -3.71% — $67.67K
Sep 9, 2022 $4.74 +0.43% — $169.5K
Sep 8, 2022 $4.72 +20.66% — $140.0K
Sep 7, 2022 $3.92 +3.65% — $123.0K
Sep 6, 2022 $3.78 -7.30% — $140.0K
Sep 5, 2022 $4.08 +0.79% — $42.09K
Sep 4, 2022 $4.04 +0.49% — $45.54K
Sep 3, 2022 $4.02 +5.32% — $123.8K
Sep 2, 2022 $3.82 -2.35% — $69.81K
Sep 1, 2022 $3.91 +4.49% — $107.8K
Aug 31, 2022 $3.74 -5.02% — $119.2K
Aug 30, 2022 $3.94 -5.99% — $127.3K
Aug 29, 2022 $4.19 +1.80% — $100.1K
Aug 28, 2022 $4.12 -0.10% — $122.7K
Aug 27, 2022 $4.12 -0.28% — $116.6K
Aug 26, 2022 $4.13 -12.98% — $275.9K
Aug 25, 2022 $4.75 -1.14% — $129.2K
Aug 24, 2022 $4.81 +8.66% — $156.8K
Aug 23, 2022 $4.42 -8.60% — $114.4K
Aug 22, 2022 $4.84 -6.62% — $292.5K
Aug 21, 2022 $5.18 +31.19% — $645.5K
Aug 20, 2022 $3.95 +27.40% — $124.2K
Aug 19, 2022 $3.10 -15.28% — $67.42K
Aug 18, 2022 $3.66 -0.51% — $29.69K
Aug 17, 2022 $3.68 -4.79% — $70.31K
Aug 16, 2022 $3.86 +6.39% — $55.35K
Aug 15, 2022 $3.63 -7.51% — $97.00K
Aug 14, 2022 $3.93 -5.22% — $149.5K
Aug 13, 2022 $4.14 +2.13% — $178.3K
Aug 12, 2022 $4.06 +11.06% — $710.5K
Aug 11, 2022 $3.65 +45.85% — $563.1K
Aug 10, 2022 $2.50 -1.29% — $169.4K
Aug 9, 2022 $2.54 -2.67% — $33.78K
Aug 8, 2022 $2.61 +6.36% — $89.70K
Aug 7, 2022 $2.45 +2.86% — $21.32K
Aug 6, 2022 $2.38 -4.47% — $27.15K
Aug 5, 2022 $2.49 +2.41% — $46.45K