Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WAVESETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.000273 | 0.00000300 | 1.11% | 0.00027 | 0.000276 | 0.00027 | 8,819.00 |
| Jun 21 2024 | 0.00027 | -0.00000700 | -2.53% | 0.000277 | 0.000282 | 0.000269 | 13,687.00 |
| Jun 20 2024 | 0.000277 | 0.00001 | 3.76% | 0.000266 | 0.000287 | 0.000266 | 15,078.00 |
| Jun 19 2024 | 0.000266 | -0.00000300 | -1.11% | 0.000269 | 0.000273 | 0.000266 | 6,859.00 |
| Jun 18 2024 | 0.000269 | -0.000021 | -7.23% | 0.000287 | 0.000295 | 0.000267 | 12,516.00 |
| Jun 17 2024 | 0.000291 | 0.00000600 | 2.11% | 0.000285 | 0.000306 | 0.000265 | 63,350.00 |
| Jun 16 2024 | 0.000285 | -0.000025 | -8.06% | 0.00031 | 0.000388 | 0.000282 | 42,612.00 |
| Jun 15 2024 | 0.00031 | -0.000021 | -6.33% | 0.000332 | 0.000388 | 0.00029 | 54,758.00 |
| Jun 14 2024 | 0.000332 | -0.000011 | -3.21% | 0.000342 | 0.000353 | 0.000325 | 52,462.00 |
| Jun 13 2024 | 0.000343 | -0.000013 | -3.65% | 0.000356 | 0.000357 | 0.000341 | 20,638.00 |
| Jun 12 2024 | 0.000356 | -0.00000200 | -0.56% | 0.000358 | 0.000366 | 0.000349 | 36,893.00 |
| Jun 11 2024 | 0.000358 | 0.00000500 | 1.42% | 0.000351 | 0.000389 | 0.000331 | 115,333.00 |
| Jun 10 2024 | 0.000353 | -0.00000900 | -2.49% | 0.000364 | 0.000369 | 0.00035 | 39,219.00 |
| Jun 09 2024 | 0.000362 | -0.00000800 | -2.16% | 0.000372 | 0.000379 | 0.000358 | 28,447.00 |
| Jun 08 2024 | 0.00037 | 0.000024 | 6.94% | 0.000344 | 0.000388 | 0.00034 | 74,694.00 |
| Jun 07 2024 | 0.000346 | -0.000027 | -7.24% | 0.000372 | 0.000381 | 0.000306 | 57,090.00 |
| Jun 06 2024 | 0.000373 | -0.000016 | -4.11% | 0.000389 | 0.00039 | 0.000365 | 109,494.00 |
| Jun 05 2024 | 0.000389 | -0.000032 | -7.60% | 0.000405 | 0.000424 | 0.000386 | 181,058.00 |
| Jun 04 2024 | 0.000421 | -0.00000200 | -0.47% | 0.000423 | 0.000456 | 0.000396 | 77,722.00 |
| Jun 03 2024 | 0.000423 | -0.000193 | -31.33% | 0.000616 | 0.000622 | 0.000401 | 2,246,448.00 |
| Jun 02 2024 | 0.000616 | -0.00000500 | -0.81% | 0.000621 | 0.000628 | 0.000614 | 2,400.00 |
| Jun 01 2024 | 0.000621 | -0.000016 | -2.51% | 0.000637 | 0.000637 | 0.000621 | 1,311.00 |
| May 31 2024 | 0.000637 | 0.00000600 | 0.95% | 0.000631 | 0.000637 | 0.000624 | 3,187.00 |
| May 30 2024 | 0.000631 | -0.00000700 | -1.10% | 0.000638 | 0.000642 | 0.000626 | 10,134.00 |
| May 29 2024 | 0.000638 | 0.00000300 | 0.47% | 0.000632 | 0.000648 | 0.000629 | 3,567.00 |
| May 28 2024 | 0.000635 | -0.00000700 | -1.09% | 0.000642 | 0.000642 | 0.00062 | 17,453.00 |
| May 27 2024 | 0.000642 | 0.00000400 | 0.63% | 0.000636 | 0.000642 | 0.000621 | 5,209.00 |
| May 26 2024 | 0.000638 | -0.000025 | -3.77% | 0.000662 | 0.000663 | 0.00063 | 1,596.00 |
| May 25 2024 | 0.000663 | 0.00000900 | 1.38% | 0.000654 | 0.000663 | 0.000654 | 1,720.00 |
| May 24 2024 | 0.000654 | 0.000011 | 1.71% | 0.000643 | 0.000658 | 0.000637 | 6,567.00 |
| May 23 2024 | 0.000643 | -0.000026 | -3.89% | 0.000669 | 0.000672 | 0.000621 | 51,221.00 |
| May 22 2024 | 0.000669 | -0.00000300 | -0.45% | 0.000672 | 0.000694 | 0.000656 | 39,959.00 |
| May 21 2024 | 0.000672 | -0.000036 | -5.08% | 0.000708 | 0.000743 | 0.000672 | 51,018.00 |
| May 20 2024 | 0.000708 | -0.000082 | -10.38% | 0.000793 | 0.000798 | 0.000706 | 21,917.00 |
| May 19 2024 | 0.00079 | -0.00002 | -2.47% | 0.000809 | 0.000809 | 0.00079 | 11,051.00 |
| May 18 2024 | 0.00081 | -0.00000800 | -0.98% | 0.000818 | 0.000831 | 0.000807 | 1,697.00 |
| May 17 2024 | 0.000818 | -0.000013 | -1.56% | 0.000831 | 0.000833 | 0.000803 | 5,615.00 |
| May 16 2024 | 0.000831 | 0.000014 | 1.71% | 0.000816 | 0.00086 | 0.000814 | 22,386.00 |
| May 15 2024 | 0.000817 | 0.000019 | 2.38% | 0.0008 | 0.000842 | 0.000796 | 111,207.00 |
| May 14 2024 | 0.000798 | 0.000027 | 3.50% | 0.000771 | 0.000817 | 0.000763 | 22,130.00 |
| May 13 2024 | 0.000771 | -0.00000400 | -0.52% | 0.000775 | 0.000781 | 0.00076 | 5,946.00 |
| May 12 2024 | 0.000775 | -0.000013 | -1.65% | 0.000788 | 0.000789 | 0.000772 | 6,227.00 |
| May 11 2024 | 0.000788 | 0.00000300 | 0.38% | 0.000785 | 0.000796 | 0.000785 | 2,301.00 |
| May 10 2024 | 0.000785 | -0.00000600 | -0.76% | 0.000791 | 0.000807 | 0.000785 | 6,016.00 |
| May 09 2024 | 0.000791 | 0.00000300 | 0.38% | 0.000788 | 0.000817 | 0.00076 | 101,153.00 |
| May 08 2024 | 0.000788 | 0.00000800 | 1.03% | 0.00078 | 0.000794 | 0.000755 | 21,041.00 |
| May 07 2024 | 0.00078 | -0.00000100 | -0.13% | 0.000781 | 0.000792 | 0.000767 | 10,732.00 |
| May 06 2024 | 0.000781 | 0.00000600 | 0.77% | 0.000776 | 0.000849 | 0.00077 | 24,132.00 |
| May 05 2024 | 0.000775 | -0.00000500 | -0.64% | 0.00078 | 0.00078 | 0.000762 | 7,736.00 |
| May 04 2024 | 0.00078 | -0.00000100 | -0.13% | 0.000781 | 0.000786 | 0.000772 | 4,271.00 |
| May 03 2024 | 0.000781 | -0.00000900 | -1.14% | 0.00079 | 0.000813 | 0.000776 | 20,067.00 |
| May 02 2024 | 0.00079 | 0.000031 | 4.08% | 0.000759 | 0.000833 | 0.00075 | 43,543.00 |
| May 01 2024 | 0.000759 | 0.00000900 | 1.20% | 0.00075 | 0.000773 | 0.00072 | 37,556.00 |
| Apr 30 2024 | 0.00075 | -0.000054 | -6.72% | 0.000804 | 0.000817 | 0.00075 | 44,328.00 |
| Apr 29 2024 | 0.000804 | 0.000078 | 10.74% | 0.000738 | 0.000947 | 0.000723 | 323,844.00 |
| Apr 28 2024 | 0.000726 | -0.00001 | -1.36% | 0.000736 | 0.000753 | 0.000725 | 23,947.00 |
| Apr 27 2024 | 0.000736 | -0.000021 | -2.77% | 0.000757 | 0.000765 | 0.000734 | 7,478.00 |
| Apr 26 2024 | 0.000757 | -0.000012 | -1.56% | 0.000769 | 0.000792 | 0.00075 | 39,512.00 |
| Apr 25 2024 | 0.000769 | -0.00000800 | -1.03% | 0.000777 | 0.000779 | 0.000759 | 25,214.00 |
| Apr 24 2024 | 0.000777 | -0.00003 | -3.72% | 0.000807 | 0.000817 | 0.000777 | 22,437.00 |
| Apr 23 2024 | 0.000807 | -0.00002 | -2.42% | 0.000827 | 0.000832 | 0.000801 | 13,433.00 |
| Apr 22 2024 | 0.000827 | 0.00001 | 1.22% | 0.000822 | 0.000833 | 0.000812 | 18,014.00 |
| Apr 21 2024 | 0.000817 | -0.000022 | -2.62% | 0.000839 | 0.000839 | 0.000809 | 5,703.00 |
| Apr 20 2024 | 0.000839 | 0.000024 | 2.94% | 0.000813 | 0.00085 | 0.000813 | 25,781.00 |
| Apr 19 2024 | 0.000815 | -0.000016 | -1.93% | 0.000831 | 0.000831 | 0.000801 | 14,183.00 |
| Apr 18 2024 | 0.000831 | 0.00000400 | 0.48% | 0.000827 | 0.000867 | 0.000799 | 123,263.00 |
| Apr 17 2024 | 0.000827 | 0.000065 | 8.53% | 0.000762 | 0.000861 | 0.000745 | 625,020.00 |
| Apr 16 2024 | 0.000762 | -0.00000200 | -0.26% | 0.000764 | 0.000782 | 0.000735 | 49,129.00 |
| Apr 15 2024 | 0.000764 | -0.000036 | -4.50% | 0.000799 | 0.000821 | 0.000741 | 62,146.00 |
| Apr 14 2024 | 0.0008 | 0.00002 | 2.56% | 0.00078 | 0.000851 | 0.000768 | 74,496.00 |
| Apr 13 2024 | 0.00078 | -0.000027 | -3.35% | 0.000803 | 0.000843 | 0.000713 | 524,371.00 |
| Apr 12 2024 | 0.000807 | -0.000075 | -8.50% | 0.000882 | 0.00089 | 0.00075 | 83,677.00 |
| Apr 11 2024 | 0.000882 | -0.000023 | -2.54% | 0.000905 | 0.000905 | 0.00087 | 7,110.00 |
| Apr 10 2024 | 0.000905 | -0.00000800 | -0.88% | 0.000917 | 0.000918 | 0.000869 | 62,906.00 |
| Apr 09 2024 | 0.000913 | 0.00004 | 4.58% | 0.000875 | 0.000973 | 0.000866 | 104,399.00 |
| Apr 08 2024 | 0.000873 | -0.00003 | -3.32% | 0.000899 | 0.000903 | 0.000872 | 26,332.00 |
| Apr 07 2024 | 0.000903 | 0.00000100 | 0.11% | 0.000901 | 0.000962 | 0.000896 | 41,459.00 |
| Apr 06 2024 | 0.000902 | 0.00000200 | 0.22% | 0.0009 | 0.000913 | 0.000892 | 7,846.00 |
| Apr 05 2024 | 0.0009 | -0.000026 | -2.81% | 0.000928 | 0.000929 | 0.00088 | 29,596.00 |
| Apr 04 2024 | 0.000926 | -0.000021 | -2.22% | 0.000943 | 0.000943 | 0.000865 | 49,891.00 |
| Apr 03 2024 | 0.000947 | -0.000133 | -12.31% | 0.001077 | 0.00108 | 0.000928 | 129,972.00 |
| Apr 02 2024 | 0.00108 | -0.000069 | -6.01% | 0.001174 | 0.001238 | 0.00108 | 76,376.00 |
| Apr 01 2024 | 0.001149 | 0.000109 | 10.48% | 0.001042 | 0.001188 | 0.001042 | 123,554.00 |
| Mar 31 2024 | 0.00104 | -0.000024 | -2.26% | 0.001064 | 0.001066 | 0.001036 | 2,694.00 |
| Mar 30 2024 | 0.001064 | -0.000038 | -3.45% | 0.001105 | 0.00112 | 0.001058 | 28,509.00 |
| Mar 29 2024 | 0.001102 | 0.00000300 | 0.27% | 0.001098 | 0.001125 | 0.001072 | 32,837.00 |
| Mar 28 2024 | 0.001099 | 0.000016 | 1.48% | 0.001083 | 0.00112 | 0.00106 | 15,468.00 |
| Mar 27 2024 | 0.001083 | -0.000032 | -2.87% | 0.001115 | 0.001127 | 0.001068 | 24,370.00 |
| Mar 26 2024 | 0.001115 | 0.000013 | 1.18% | 0.001102 | 0.001132 | 0.001099 | 19,198.00 |
| Mar 25 2024 | 0.001102 | 0.000024 | 2.23% | 0.001077 | 0.001119 | 0.001076 | 21,442.00 |
| Mar 24 2024 | 0.001078 | -0.000013 | -1.19% | 0.001089 | 0.0012 | 0.001056 | 28,109.00 |
| Mar 23 2024 | 0.001091 | -0.00001 | -0.91% | 0.001096 | 0.001113 | 0.001083 | 7,338.00 |
