Register to chat with like-minded investors on our interactive forums.
EWTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00005475 | 0.00000200 | 3.79% | 0.00005306 | 0.00005639 | 0.00005288 | 16,115.00 |
| May 21 2024 | 0.00005271 | 0.00000100 | 1.94% | 0.00005111 | 0.00005374 | 0.00005079 | 18,604.00 |
| May 20 2024 | 0.00005142 | -0.00000055 | -1.06% | 0.00005169 | 0.00005786 | 0.00005121 | 23,119.00 |
| May 19 2024 | 0.00005197 | 0.00000016 | 0.31% | 0.00005177 | 0.00005322 | 0.00004918 | 11,582.00 |
| May 18 2024 | 0.00005181 | 0.00000086 | 1.69% | 0.00005107 | 0.00005365 | 0.00005000 | 14,465.00 |
| May 17 2024 | 0.00005095 | -0.00000092 | -1.77% | 0.00005187 | 0.00005207 | 0.00004883 | 17,418.00 |
| May 16 2024 | 0.00005187 | 0.00000076 | 1.49% | 0.00005094 | 0.00005659 | 0.00005023 | 15,664.00 |
| May 15 2024 | 0.00005111 | 0.00000300 | 6.20% | 0.00004843 | 0.00005216 | 0.00004656 | 20,990.00 |
| May 14 2024 | 0.00004837 | -0.00000200 | -3.96% | 0.00005031 | 0.00005159 | 0.00004645 | 28,546.00 |
| May 13 2024 | 0.00005049 | -0.00000300 | -5.64% | 0.00005300 | 0.00005556 | 0.00005001 | 28,178.00 |
| May 12 2024 | 0.00005318 | -0.00000056 | -1.04% | 0.00005371 | 0.00005721 | 0.00005290 | 17,969.00 |
| May 11 2024 | 0.00005374 | -0.00000064 | -1.18% | 0.00005427 | 0.00005679 | 0.00005194 | 29,267.00 |
| May 10 2024 | 0.00005438 | -0.00000300 | -5.23% | 0.00005730 | 0.00005909 | 0.00005400 | 46,734.00 |
| May 09 2024 | 0.00005737 | 0.00000700 | 14.03% | 0.00004987 | 0.00006003 | 0.00004864 | 59,163.00 |
| May 08 2024 | 0.00004990 | 0.00000300 | 6.46% | 0.00004625 | 0.00005367 | 0.00004596 | 70,979.00 |
| May 07 2024 | 0.00004641 | 0.00000200 | 4.47% | 0.00004475 | 0.00004823 | 0.00004373 | 50,680.00 |
| May 06 2024 | 0.00004478 | -0.00000094 | -2.06% | 0.00004567 | 0.00004746 | 0.00004468 | 85,220.00 |
| May 05 2024 | 0.00004572 | 0.00000088 | 1.96% | 0.00004490 | 0.00004766 | 0.00004351 | 86,203.00 |
| May 04 2024 | 0.00004484 | 0.00000100 | 2.30% | 0.00004334 | 0.00004914 | 0.00004329 | 93,546.00 |
| May 03 2024 | 0.00004343 | -0.00000200 | -4.37% | 0.00004573 | 0.00004635 | 0.00004313 | 97,431.00 |
| May 02 2024 | 0.00004578 | -0.00000200 | -4.22% | 0.00004736 | 0.00004953 | 0.00004422 | 89,252.00 |
| May 01 2024 | 0.00004741 | 0.00000600 | 14.39% | 0.00004246 | 0.00004878 | 0.00004213 | 68,740.00 |
| Apr 30 2024 | 0.00004170 | 0.00000060 | 1.46% | 0.00004112 | 0.00004242 | 0.00003887 | 85,118.00 |
| Apr 29 2024 | 0.00004110 | -0.00000600 | -12.68% | 0.00004686 | 0.00004707 | 0.00004082 | 70,918.00 |
| Apr 28 2024 | 0.00004730 | 0.00000800 | 20.14% | 0.00003971 | 0.00004777 | 0.00003914 | 115,118.00 |
| Apr 27 2024 | 0.00003973 | 0.00000100 | 2.60% | 0.00003910 | 0.00004274 | 0.00003819 | 127,163.00 |
| Apr 26 2024 | 0.00003840 | 0.00000200 | 5.57% | 0.00003580 | 0.00004063 | 0.00003491 | 89,196.00 |
| Apr 25 2024 | 0.00003591 | 0.00000200 | 5.84% | 0.00003429 | 0.00003776 | 0.00003325 | 87,713.00 |
| Apr 24 2024 | 0.00003424 | 0.00000004 | 0.12% | 0.00003394 | 0.00003525 | 0.00003322 | 103,875.00 |
| Apr 23 2024 | 0.00003420 | -0.00000039 | -1.13% | 0.00003460 | 0.00003750 | 0.00003375 | 90,510.00 |
| Apr 22 2024 | 0.00003459 | 0.00000300 | 9.55% | 0.00003148 | 0.00003612 | 0.00003068 | 116,024.00 |
| Apr 21 2024 | 0.00003141 | -0.00000029 | -0.91% | 0.00003160 | 0.00003308 | 0.00003076 | 117,037.00 |
| Apr 20 2024 | 0.00003170 | 0.00000032 | 1.02% | 0.00003140 | 0.00003260 | 0.00003080 | 89,900.00 |
| Apr 19 2024 | 0.00003138 | -0.00000072 | -2.24% | 0.00003213 | 0.00003298 | 0.00002993 | 96,329.00 |
| Apr 18 2024 | 0.00003210 | -0.00000093 | -2.82% | 0.00003301 | 0.00003412 | 0.00003158 | 73,764.00 |
| Apr 17 2024 | 0.00003303 | 0.00000100 | 3.13% | 0.00003192 | 0.00003420 | 0.00003140 | 148,276.00 |
| Apr 16 2024 | 0.00003197 | -0.00000052 | -1.60% | 0.00003249 | 0.00003347 | 0.00003148 | 113,629.00 |
| Apr 15 2024 | 0.00003249 | 0.00000091 | 2.88% | 0.00003160 | 0.00003397 | 0.00003082 | 91,832.00 |
| Apr 14 2024 | 0.00003158 | 0.00000100 | 3.31% | 0.00003040 | 0.00003162 | 0.00002970 | 149,803.00 |
| Apr 13 2024 | 0.00003020 | -0.00000200 | -6.20% | 0.00003229 | 0.00003293 | 0.00002802 | 123,584.00 |
| Apr 12 2024 | 0.00003227 | -0.00000200 | -5.91% | 0.00003379 | 0.00003880 | 0.00003158 | 98,874.00 |
| Apr 11 2024 | 0.00003385 | -0.00000200 | -5.64% | 0.00003522 | 0.00003586 | 0.00003342 | 131,851.00 |
| Apr 10 2024 | 0.00003544 | 0.00000011 | 0.31% | 0.00003526 | 0.00003703 | 0.00003422 | 135,464.00 |
| Apr 09 2024 | 0.00003533 | -0.00000012 | -0.34% | 0.00003509 | 0.00003609 | 0.00003382 | 57,928.00 |
| Apr 08 2024 | 0.00003545 | 0.00000200 | 5.92% | 0.00003371 | 0.00003637 | 0.00003306 | 95,693.00 |
| Apr 07 2024 | 0.00003381 | 0.00000066 | 1.99% | 0.00003324 | 0.00003443 | 0.00003267 | 69,559.00 |
| Apr 06 2024 | 0.00003315 | 0.00000005 | 0.15% | 0.00003304 | 0.00003350 | 0.00003235 | 41,441.00 |
| Apr 05 2024 | 0.00003310 | 0.00000100 | 3.14% | 0.00003185 | 0.00003411 | 0.00003111 | 128,770.00 |
| Apr 04 2024 | 0.00003188 | -0.00000076 | -2.33% | 0.00003261 | 0.00003392 | 0.00003180 | 99,455.00 |
| Apr 03 2024 | 0.00003264 | 0.00000013 | 0.40% | 0.00003245 | 0.00003398 | 0.00003182 | 75,415.00 |
| Apr 02 2024 | 0.00003251 | -0.00000020 | -0.61% | 0.00003278 | 0.00003406 | 0.00003169 | 67,523.00 |
| Apr 01 2024 | 0.00003271 | 0.00000069 | 2.15% | 0.00003211 | 0.00003397 | 0.00003165 | 49,857.00 |
| Mar 31 2024 | 0.00003202 | -0.00000200 | -5.91% | 0.00003382 | 0.00003431 | 0.00003173 | 47,638.00 |
| Mar 30 2024 | 0.00003386 | -0.00000080 | -2.31% | 0.00003471 | 0.00003500 | 0.00003354 | 51,937.00 |
| Mar 29 2024 | 0.00003466 | 0.00000200 | 6.13% | 0.00003266 | 0.00003644 | 0.00003252 | 67,121.00 |
| Mar 28 2024 | 0.00003262 | -0.00000026 | -0.79% | 0.00003283 | 0.00003399 | 0.00003121 | 73,771.00 |
| Mar 27 2024 | 0.00003288 | -0.00000100 | -2.95% | 0.00003376 | 0.00003572 | 0.00003240 | 98,773.00 |
| Mar 26 2024 | 0.00003393 | -0.00000400 | -10.61% | 0.00003793 | 0.00003794 | 0.00003286 | 88,935.00 |
| Mar 25 2024 | 0.00003770 | 0.00000100 | 2.74% | 0.00003654 | 0.00004191 | 0.00003574 | 80,000.00 |
| Mar 24 2024 | 0.00003654 | -0.00000200 | -5.19% | 0.00003859 | 0.00003925 | 0.00003639 | 63,846.00 |
| Mar 23 2024 | 0.00003854 | -0.00000300 | -7.30% | 0.00004149 | 0.00004254 | 0.00003690 | 78,503.00 |
| Mar 22 2024 | 0.00004112 | 0.00000200 | 5.08% | 0.00003934 | 0.00004272 | 0.00003807 | 66,643.00 |
| Mar 21 2024 | 0.00003938 | 0.00000300 | 8.25% | 0.00003651 | 0.00004097 | 0.00003620 | 61,061.00 |
| Mar 20 2024 | 0.00003636 | -0.00000100 | -2.67% | 0.00003725 | 0.00003892 | 0.00003580 | 74,617.00 |
| Mar 19 2024 | 0.00003741 | 0.00000200 | 5.69% | 0.00003498 | 0.00003918 | 0.00003403 | 110,140.00 |
| Mar 18 2024 | 0.00003516 | -0.00000071 | -1.98% | 0.00003591 | 0.00003683 | 0.00003326 | 111,327.00 |
| Mar 17 2024 | 0.00003587 | -0.00000080 | -2.18% | 0.00003688 | 0.00003744 | 0.00003524 | 73,938.00 |
| Mar 16 2024 | 0.00003667 | -0.00000100 | -2.62% | 0.00003820 | 0.00003921 | 0.00003545 | 83,697.00 |
| Mar 15 2024 | 0.00003811 | -0.00000045 | -1.17% | 0.00003745 | 0.00004038 | 0.00003612 | 115,981.00 |
| Mar 14 2024 | 0.00003856 | 0.00000000 | 0.00% | 0.00003856 | 0.00003856 | 0.00003856 | 0.00 |
| Mar 13 2024 | 0.00003856 | -0.00000100 | -2.50% | 0.00003970 | 0.00004030 | 0.00003717 | 59,193.00 |
| Mar 12 2024 | 0.00004003 | 0.00000073 | 1.86% | 0.00003910 | 0.00004114 | 0.00003839 | 69,593.00 |
| Mar 11 2024 | 0.00003930 | -0.00000300 | -7.12% | 0.00004264 | 0.00004801 | 0.00003786 | 63,089.00 |
| Mar 10 2024 | 0.00004213 | -0.00000030 | -0.71% | 0.00004240 | 0.00004471 | 0.00004083 | 54,734.00 |
| Mar 09 2024 | 0.00004243 | 0.00000500 | 13.44% | 0.00003694 | 0.00004342 | 0.00003613 | 80,565.00 |
| Mar 08 2024 | 0.00003721 | -0.00000092 | -2.41% | 0.00003811 | 0.00003870 | 0.00003607 | 48,618.00 |
| Mar 07 2024 | 0.00003813 | 0.00000200 | 5.54% | 0.00003614 | 0.00004028 | 0.00003595 | 74,019.00 |
| Mar 06 2024 | 0.00003613 | -0.00000200 | -5.21% | 0.00003844 | 0.00003884 | 0.00003451 | 83,089.00 |
| Mar 05 2024 | 0.00003837 | 0.00000091 | 2.43% | 0.00003749 | 0.00003969 | 0.00003620 | 108,453.00 |
| Mar 04 2024 | 0.00003746 | -0.00000300 | -7.39% | 0.00004042 | 0.00004234 | 0.00003691 | 44,725.00 |
| Mar 03 2024 | 0.00004061 | 0.00000016 | 0.40% | 0.00004037 | 0.00004352 | 0.00004026 | 47,056.00 |
| Mar 02 2024 | 0.00004045 | -0.00000003 | -0.07% | 0.00004028 | 0.00004098 | 0.00003858 | 41,855.00 |
| Mar 01 2024 | 0.00004048 | 0.00000032 | 0.80% | 0.00004018 | 0.00004169 | 0.00003898 | 67,306.00 |
| Feb 29 2024 | 0.00004016 | 0.00000090 | 2.29% | 0.00003931 | 0.00004171 | 0.00003883 | 74,254.00 |
| Feb 28 2024 | 0.00003926 | -0.00000700 | -15.16% | 0.00004614 | 0.00004634 | 0.00003905 | 87,853.00 |
| Feb 27 2024 | 0.00004616 | -0.00000400 | -7.98% | 0.00004996 | 0.00005000 | 0.00004613 | 48,696.00 |
| Feb 26 2024 | 0.00005011 | -0.00000300 | -5.61% | 0.00005347 | 0.00005458 | 0.00004859 | 56,691.00 |
| Feb 25 2024 | 0.00005344 | -0.00000100 | -1.84% | 0.00005466 | 0.00005746 | 0.00005297 | 45,871.00 |
| Feb 24 2024 | 0.00005444 | 0.00000400 | 7.92% | 0.00005008 | 0.00005540 | 0.00004992 | 51,531.00 |
| Feb 23 2024 | 0.00005052 | -0.00000300 | -5.57% | 0.00005358 | 0.00005415 | 0.00005014 | 44,638.00 |
