Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EWTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 0.00004882 | -0.00000100 | -1.99% | 0.00005022 | 0.00005079 | 0.00004745 | 48,673.00 |
| May 29 2024 | 0.00005022 | 0.00000300 | 6.34% | 0.00004734 | 0.00005059 | 0.00004626 | 60,308.00 |
| May 28 2024 | 0.00004734 | -0.00000100 | -2.05% | 0.00004873 | 0.00005073 | 0.00004700 | 59,611.00 |
| May 27 2024 | 0.00004873 | -0.00000035 | -0.71% | 0.00004912 | 0.00004959 | 0.00004622 | 64,303.00 |
| May 26 2024 | 0.00004908 | -0.00000300 | -5.77% | 0.00005198 | 0.00005210 | 0.00004790 | 52,829.00 |
| May 25 2024 | 0.00005200 | 0.00000075 | 1.46% | 0.00005196 | 0.00005306 | 0.00005142 | 44,614.00 |
| May 24 2024 | 0.00005125 | -0.00000200 | -3.78% | 0.00005286 | 0.00005339 | 0.00004941 | 60,169.00 |
| May 23 2024 | 0.00005286 | -0.00000200 | -3.63% | 0.00005475 | 0.00005621 | 0.00005215 | 38,894.00 |
| May 22 2024 | 0.00005504 | 0.00000200 | 3.79% | 0.00005271 | 0.00005639 | 0.00005271 | 16,108.00 |
| May 21 2024 | 0.00005271 | 0.00000100 | 1.94% | 0.00005142 | 0.00005374 | 0.00005079 | 18,604.00 |
| May 20 2024 | 0.00005142 | -0.00000049 | -0.94% | 0.00005169 | 0.00005786 | 0.00005121 | 27,332.00 |
| May 19 2024 | 0.00005191 | 0.00000000 | 0.00% | 0.00005181 | 0.00005322 | 0.00004918 | 11,495.00 |
| May 18 2024 | 0.00005191 | 0.00000092 | 1.80% | 0.00005095 | 0.00005365 | 0.00005000 | 13,805.00 |
| May 17 2024 | 0.00005099 | -0.00000100 | -1.92% | 0.00005187 | 0.00005207 | 0.00004883 | 17,295.00 |
| May 16 2024 | 0.00005216 | 0.00000089 | 1.74% | 0.00005111 | 0.00005659 | 0.00005023 | 15,220.00 |
| May 15 2024 | 0.00005127 | 0.00000300 | 6.18% | 0.00004837 | 0.00005216 | 0.00004656 | 20,860.00 |
| May 14 2024 | 0.00004856 | -0.00000200 | -3.96% | 0.00005049 | 0.00005159 | 0.00004645 | 28,439.00 |
| May 13 2024 | 0.00005047 | -0.00000300 | -5.64% | 0.00004641 | 0.00005556 | 0.00004596 | 27,911.00 |
| May 12 2024 | 0.00005318 | -0.00000056 | -1.04% | 0.00005374 | 0.00005721 | 0.00005290 | 17,969.00 |
| May 11 2024 | 0.00005374 | -0.00000057 | -1.05% | 0.00005438 | 0.00005679 | 0.00005194 | 29,267.00 |
| May 10 2024 | 0.00005431 | -0.00000300 | -5.23% | 0.00005737 | 0.00005909 | 0.00005400 | 46,475.00 |
| May 09 2024 | 0.00005737 | 0.00000700 | 14.01% | 0.00004990 | 0.00006003 | 0.00004864 | 59,163.00 |
| May 08 2024 | 0.00004996 | 0.00000400 | 8.65% | 0.00004641 | 0.00005367 | 0.00004596 | 69,784.00 |
| May 07 2024 | 0.00004626 | 0.00000100 | 2.23% | 0.00004478 | 0.00004823 | 0.00004373 | 50,639.00 |
| May 06 2024 | 0.00004478 | -0.00000079 | -1.73% | 0.00004567 | 0.00004746 | 0.00004468 | 117,344.00 |
| May 05 2024 | 0.00004557 | 0.00000071 | 1.58% | 0.00004484 | 0.00004766 | 0.00004351 | 85,570.00 |
| May 04 2024 | 0.00004486 | 0.00000200 | 4.61% | 0.00004343 | 0.00004914 | 0.00004329 | 92,481.00 |
| May 03 2024 | 0.00004334 | -0.00000200 | -4.37% | 0.00004578 | 0.00004635 | 0.00004313 | 97,076.00 |
| May 02 2024 | 0.00004578 | -0.00000200 | -4.21% | 0.00004741 | 0.00004953 | 0.00004422 | 89,252.00 |
| May 01 2024 | 0.00004747 | 0.00000600 | 14.39% | 0.00004170 | 0.00004878 | 0.00004170 | 67,857.00 |
| Apr 30 2024 | 0.00004170 | 0.00000060 | 1.46% | 0.00004110 | 0.00004242 | 0.00003887 | 85,118.00 |
| Apr 29 2024 | 0.00004110 | -0.00000600 | -12.71% | 0.00003197 | 0.00004707 | 0.00003140 | 187,434.00 |
| Apr 28 2024 | 0.00004720 | 0.00000700 | 17.62% | 0.00003973 | 0.00004734 | 0.00003914 | 114,184.00 |
| Apr 27 2024 | 0.00003973 | 0.00000100 | 2.60% | 0.00003840 | 0.00004274 | 0.00003819 | 127,163.00 |
| Apr 26 2024 | 0.00003840 | 0.00000200 | 5.57% | 0.00003591 | 0.00004063 | 0.00003491 | 89,196.00 |
| Apr 25 2024 | 0.00003591 | 0.00000200 | 5.84% | 0.00003424 | 0.00003776 | 0.00003325 | 87,713.00 |
| Apr 24 2024 | 0.00003424 | 0.00000004 | 0.12% | 0.00003420 | 0.00003525 | 0.00003322 | 103,875.00 |
| Apr 23 2024 | 0.00003420 | -0.00000039 | -1.13% | 0.00003459 | 0.00003750 | 0.00003375 | 90,510.00 |
| Apr 22 2024 | 0.00003459 | 0.00000300 | 9.55% | 0.00003197 | 0.00003612 | 0.00003068 | 188,340.00 |
| Apr 21 2024 | 0.00003141 | -0.00000039 | -1.23% | 0.00003170 | 0.00003308 | 0.00003076 | 117,037.00 |
| Apr 20 2024 | 0.00003180 | 0.00000042 | 1.34% | 0.00003138 | 0.00003260 | 0.00003080 | 89,109.00 |
| Apr 19 2024 | 0.00003138 | -0.00000081 | -2.52% | 0.00003210 | 0.00003298 | 0.00002993 | 96,329.00 |
| Apr 18 2024 | 0.00003219 | -0.00000100 | -3.01% | 0.00003303 | 0.00003412 | 0.00003158 | 73,680.00 |
| Apr 17 2024 | 0.00003319 | 0.00000100 | 3.13% | 0.00003197 | 0.00003420 | 0.00003140 | 146,143.00 |
| Apr 16 2024 | 0.00003194 | -0.00000069 | -2.11% | 0.00003251 | 0.00003347 | 0.00003148 | 112,382.00 |
| Apr 15 2024 | 0.00003263 | 0.00000100 | 3.20% | 0.00003160 | 0.00003397 | 0.00003082 | 146,043.00 |
| Apr 14 2024 | 0.00003127 | 0.00000100 | 3.31% | 0.00003020 | 0.00003162 | 0.00002970 | 149,162.00 |
| Apr 13 2024 | 0.00003020 | -0.00000200 | -6.24% | 0.00003227 | 0.00003293 | 0.00002802 | 123,584.00 |
| Apr 12 2024 | 0.00003207 | -0.00000200 | -5.91% | 0.00003381 | 0.00003880 | 0.00003158 | 98,715.00 |
| Apr 11 2024 | 0.00003385 | -0.00000200 | -5.64% | 0.00003538 | 0.00003586 | 0.00003342 | 131,851.00 |
| Apr 10 2024 | 0.00003544 | 0.00000006 | 0.17% | 0.00003533 | 0.00003703 | 0.00003422 | 135,464.00 |
| Apr 09 2024 | 0.00003538 | -0.00000007 | -0.20% | 0.00003545 | 0.00003609 | 0.00003382 | 56,420.00 |
| Apr 08 2024 | 0.00003545 | 0.00000200 | 5.91% | 0.00003371 | 0.00003637 | 0.00003306 | 74,306.00 |
| Apr 07 2024 | 0.00003382 | 0.00000067 | 2.02% | 0.00003343 | 0.00003443 | 0.00003267 | 68,161.00 |
| Apr 06 2024 | 0.00003315 | 0.00000008 | 0.24% | 0.00003305 | 0.00003350 | 0.00003235 | 41,441.00 |
| Apr 05 2024 | 0.00003307 | 0.00000100 | 3.14% | 0.00003187 | 0.00003411 | 0.00003111 | 127,131.00 |
| Apr 04 2024 | 0.00003187 | -0.00000064 | -1.97% | 0.00003264 | 0.00003392 | 0.00003187 | 97,706.00 |
| Apr 03 2024 | 0.00003251 | 0.00000000 | 0.00% | 0.00003251 | 0.00003398 | 0.00003182 | 74,367.00 |
| Apr 02 2024 | 0.00003251 | -0.00000016 | -0.49% | 0.00003281 | 0.00003406 | 0.00003169 | 67,523.00 |
| Apr 01 2024 | 0.00003267 | 0.00000073 | 2.29% | 0.00003211 | 0.00003397 | 0.00003165 | 48,449.00 |
| Mar 31 2024 | 0.00003194 | -0.00000200 | -5.91% | 0.00003380 | 0.00003431 | 0.00003173 | 47,246.00 |
| Mar 30 2024 | 0.00003386 | -0.00000080 | -2.31% | 0.00003466 | 0.00003500 | 0.00003354 | 51,937.00 |
| Mar 29 2024 | 0.00003466 | 0.00000200 | 6.12% | 0.00003262 | 0.00003644 | 0.00003252 | 67,121.00 |
| Mar 28 2024 | 0.00003267 | -0.00000021 | -0.64% | 0.00003288 | 0.00003399 | 0.00003121 | 73,433.00 |
| Mar 27 2024 | 0.00003288 | -0.00000098 | -2.89% | 0.00003393 | 0.00003572 | 0.00003240 | 98,773.00 |
| Mar 26 2024 | 0.00003386 | -0.00000400 | -10.61% | 0.00003793 | 0.00003794 | 0.00003286 | 87,732.00 |
| Mar 25 2024 | 0.00003770 | 0.00000100 | 2.74% | 0.00003654 | 0.00004191 | 0.00003574 | 118,893.00 |
| Mar 24 2024 | 0.00003654 | -0.00000200 | -5.19% | 0.00003855 | 0.00003925 | 0.00003639 | 63,846.00 |
| Mar 23 2024 | 0.00003854 | -0.00000300 | -7.28% | 0.00004112 | 0.00004254 | 0.00003690 | 78,503.00 |
| Mar 22 2024 | 0.00004119 | 0.00000200 | 5.11% | 0.00003938 | 0.00004272 | 0.00003807 | 66,306.00 |
| Mar 21 2024 | 0.00003916 | 0.00000300 | 8.27% | 0.00003636 | 0.00004097 | 0.00003620 | 60,842.00 |
| Mar 20 2024 | 0.00003628 | -0.00000100 | -2.67% | 0.00003741 | 0.00003892 | 0.00003580 | 73,770.00 |
| Mar 19 2024 | 0.00003741 | 0.00000200 | 5.67% | 0.00003516 | 0.00003918 | 0.00003403 | 110,140.00 |
| Mar 18 2024 | 0.00003529 | -0.00000037 | -1.04% | 0.00003591 | 0.00003683 | 0.00003326 | 84,014.00 |
| Mar 17 2024 | 0.00003566 | -0.00000091 | -2.49% | 0.00003667 | 0.00003744 | 0.00003524 | 72,011.00 |
| Mar 16 2024 | 0.00003657 | -0.00000200 | -5.24% | 0.00003811 | 0.00003921 | 0.00003545 | 81,668.00 |
| Mar 15 2024 | 0.00003817 | 0.00000068 | 1.81% | 0.00003745 | 0.00004038 | 0.00003612 | 138,850.00 |
| Mar 14 2024 | 0.00003749 | -0.00000100 | -2.59% | 0.00003849 | 0.00003897 | 0.00003684 | 50,465.00 |
| Mar 13 2024 | 0.00003856 | -0.00000100 | -2.50% | 0.00004003 | 0.00004030 | 0.00003717 | 59,193.00 |
| Mar 12 2024 | 0.00004003 | 0.00000035 | 0.88% | 0.00003930 | 0.00004114 | 0.00003839 | 69,593.00 |
| Mar 11 2024 | 0.00003968 | -0.00000200 | -4.75% | 0.00004264 | 0.00004801 | 0.00003786 | 86,998.00 |
| Mar 10 2024 | 0.00004213 | -0.00000054 | -1.27% | 0.00004230 | 0.00004471 | 0.00004083 | 54,734.00 |
| Mar 09 2024 | 0.00004267 | 0.00000500 | 13.44% | 0.00003721 | 0.00004342 | 0.00003613 | 79,459.00 |
| Mar 08 2024 | 0.00003721 | -0.00000092 | -2.41% | 0.00003818 | 0.00003870 | 0.00003607 | 48,618.00 |
| Mar 07 2024 | 0.00003813 | 0.00000100 | 2.71% | 0.00003613 | 0.00004028 | 0.00003595 | 74,019.00 |
| Mar 06 2024 | 0.00003691 | -0.00000100 | -2.62% | 0.00003837 | 0.00003884 | 0.00003451 | 82,725.00 |
| Mar 05 2024 | 0.00003820 | 0.00000074 | 1.98% | 0.00003746 | 0.00003969 | 0.00003620 | 106,563.00 |
| Mar 04 2024 | 0.00003746 | -0.00000300 | -7.39% | 0.00004042 | 0.00004234 | 0.00003691 | 104,192.00 |
| Mar 03 2024 | 0.00004061 | 0.00000034 | 0.84% | 0.00004045 | 0.00004352 | 0.00004026 | 47,056.00 |
| Mar 02 2024 | 0.00004027 | 0.00000021 | 0.52% | 0.00004048 | 0.00004098 | 0.00003858 | 41,840.00 |
