Register for real-time alerts, custom portfolio, and market moversWAVESUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.979 | 0.030 | 3.16% | 0.979 | 1.00 | 0.956 | 97,487.00 |
| Jun 19 2024 | 0.949 | 0.013 | 1.39% | 0.939 | 0.974 | 0.934 | 140,214.00 |
| Jun 18 2024 | 0.936 | -0.079 | -7.78% | 1.03 | 1.03 | 0.909 | 134,791.00 |
| Jun 17 2024 | 1.02 | -0.020 | -2.12% | 1.02 | 1.10 | 0.957 | 141,196.00 |
| Jun 16 2024 | 1.04 | -0.070 | -6.49% | 1.11 | 1.11 | 1.02 | 163,646.00 |
| Jun 15 2024 | 1.11 | -0.040 | -3.57% | 1.16 | 1.17 | 1.04 | 133,872.00 |
| Jun 14 2024 | 1.15 | -0.040 | -3.36% | 1.19 | 1.22 | 1.12 | 143,075.00 |
| Jun 13 2024 | 1.19 | -0.080 | -6.59% | 1.27 | 1.27 | 1.18 | 120,410.00 |
| Jun 12 2024 | 1.27 | 0.020 | 1.51% | 1.26 | 1.30 | 1.24 | 163,396.00 |
| Jun 11 2024 | 1.26 | -0.030 | -2.49% | 1.28 | 1.35 | 1.24 | 129,437.00 |
| Jun 10 2024 | 1.29 | -0.060 | -4.10% | 1.32 | 1.35 | 1.28 | 91,206.00 |
| Jun 09 2024 | 1.34 | -0.020 | -1.76% | 1.38 | 1.39 | 1.33 | 103,630.00 |
| Jun 08 2024 | 1.37 | 0.100 | 7.73% | 1.26 | 1.42 | 1.26 | 164,148.00 |
| Jun 07 2024 | 1.27 | -0.150 | -10.77% | 1.44 | 1.45 | 1.26 | 133,173.00 |
| Jun 06 2024 | 1.42 | -0.070 | -4.82% | 1.50 | 1.50 | 1.39 | 111,525.00 |
| Jun 05 2024 | 1.49 | -0.100 | -6.16% | 1.59 | 1.59 | 1.48 | 121,781.00 |
| Jun 04 2024 | 1.59 | 0.00 | 0.19% | 1.63 | 1.63 | 1.50 | 162,361.00 |
| Jun 03 2024 | 1.59 | -0.740 | -31.87% | 2.33 | 2.36 | 1.55 | 178,776.00 |
| Jun 02 2024 | 2.33 | -0.040 | -1.81% | 2.37 | 2.40 | 2.31 | 11,161.00 |
| Jun 01 2024 | 2.37 | -0.020 | -0.92% | 2.39 | 2.40 | 2.37 | 12,229.00 |
| May 31 2024 | 2.40 | 0.020 | 0.97% | 2.36 | 2.42 | 2.33 | 22,966.00 |
| May 30 2024 | 2.37 | -0.040 | -1.49% | 2.41 | 2.44 | 2.32 | 21,043.00 |
| May 29 2024 | 2.41 | -0.030 | -1.07% | 2.43 | 2.47 | 2.40 | 13,752.00 |
| May 28 2024 | 2.44 | -0.030 | -1.38% | 2.47 | 2.48 | 2.38 | 14,788.00 |
| May 27 2024 | 2.47 | 0.030 | 1.11% | 2.44 | 2.52 | 2.43 | 28,074.00 |
| May 26 2024 | 2.44 | -0.040 | -1.65% | 2.48 | 2.50 | 2.42 | 23,476.00 |
| May 25 2024 | 2.48 | 0.040 | 1.60% | 2.45 | 2.49 | 2.44 | 15,030.00 |
| May 24 2024 | 2.44 | 0.030 | 1.24% | 2.42 | 2.45 | 2.35 | 26,688.00 |
| May 23 2024 | 2.41 | -0.090 | -3.56% | 2.50 | 2.52 | 2.31 | 43,279.00 |
| May 22 2024 | 2.50 | -0.050 | -1.84% | 2.55 | 2.56 | 2.46 | 37,342.00 |
| May 21 2024 | 2.55 | -0.050 | -2.04% | 2.62 | 2.63 | 2.53 | 37,661.00 |
| May 20 2024 | 2.60 | 0.170 | 6.99% | 2.43 | 2.60 | 2.39 | 32,835.00 |
| May 19 2024 | 2.43 | -0.090 | -3.57% | 2.52 | 2.53 | 2.42 | 22,732.00 |
| May 18 2024 | 2.52 | 0.00 | -0.04% | 2.53 | 2.58 | 2.50 | 23,655.00 |
| May 17 2024 | 2.52 | 0.090 | 3.66% | 2.43 | 2.54 | 2.42 | 12,864.00 |
| May 16 2024 | 2.44 | -0.050 | -1.93% | 2.56 | 2.58 | 2.39 | 45,322.00 |
| May 15 2024 | 2.48 | 0.170 | 7.54% | 2.30 | 2.49 | 2.30 | 79,474.00 |
| May 14 2024 | 2.31 | 0.020 | 0.79% | 2.29 | 2.32 | 2.23 | 25,855.00 |
| May 13 2024 | 2.29 | 0.020 | 1.01% | 2.27 | 2.33 | 2.18 | 21,915.00 |
| May 12 2024 | 2.27 | -0.020 | -1.05% | 2.30 | 2.32 | 2.25 | 17,758.00 |
| May 11 2024 | 2.29 | -0.010 | -0.56% | 2.30 | 2.33 | 2.27 | 22,293.00 |
| May 10 2024 | 2.31 | -0.100 | -4.08% | 2.41 | 2.44 | 2.28 | 38,004.00 |
| May 09 2024 | 2.40 | 0.070 | 3.13% | 2.33 | 2.42 | 2.32 | 18,302.00 |
| May 08 2024 | 2.33 | -0.020 | -0.98% | 2.34 | 2.39 | 2.29 | 31,244.00 |
| May 07 2024 | 2.35 | -0.040 | -1.71% | 2.39 | 2.45 | 2.34 | 25,990.00 |
| May 06 2024 | 2.39 | -0.050 | -1.97% | 2.44 | 2.51 | 2.39 | 44,129.00 |
| May 05 2024 | 2.44 | 0.030 | 1.03% | 2.42 | 2.44 | 2.38 | 23,011.00 |
| May 04 2024 | 2.42 | -0.010 | -0.49% | 2.42 | 2.45 | 2.39 | 23,174.00 |
| May 03 2024 | 2.43 | 0.050 | 2.23% | 2.36 | 2.44 | 2.31 | 62,485.00 |
| May 02 2024 | 2.38 | 0.120 | 5.18% | 2.23 | 2.45 | 2.21 | 59,184.00 |
| May 01 2024 | 2.26 | 0.00 | 0.22% | 2.22 | 2.26 | 2.09 | 46,139.00 |
| Apr 30 2024 | 2.25 | -0.330 | -12.84% | 2.55 | 2.58 | 2.23 | 71,444.00 |
| Apr 29 2024 | 2.59 | 0.200 | 8.47% | 2.37 | 2.82 | 2.33 | 56,806.00 |
| Apr 28 2024 | 2.38 | -0.020 | -0.79% | 2.40 | 2.48 | 2.37 | 18,666.00 |
| Apr 27 2024 | 2.40 | 0.030 | 1.31% | 2.37 | 2.42 | 2.30 | 27,669.00 |
| Apr 26 2024 | 2.37 | -0.060 | -2.43% | 2.43 | 2.44 | 2.35 | 19,990.00 |
| Apr 25 2024 | 2.43 | -0.020 | -0.69% | 2.45 | 2.47 | 2.37 | 30,789.00 |
| Apr 24 2024 | 2.45 | -0.150 | -5.74% | 2.60 | 2.67 | 2.43 | 30,964.00 |
| Apr 23 2024 | 2.60 | -0.060 | -2.15% | 2.64 | 2.68 | 2.56 | 27,170.00 |
| Apr 22 2024 | 2.65 | 0.090 | 3.71% | 2.57 | 2.68 | 2.54 | 51,533.00 |
| Apr 21 2024 | 2.56 | -0.090 | -3.43% | 2.64 | 2.65 | 2.52 | 62,875.00 |
| Apr 20 2024 | 2.65 | 0.150 | 6.00% | 2.49 | 2.67 | 2.47 | 36,611.00 |
| Apr 19 2024 | 2.50 | -0.050 | -2.04% | 2.55 | 2.55 | 2.32 | 52,604.00 |
| Apr 18 2024 | 2.55 | 0.080 | 3.40% | 2.44 | 2.60 | 2.37 | 82,167.00 |
| Apr 17 2024 | 2.47 | 0.110 | 4.80% | 2.35 | 2.56 | 2.29 | 117,044.00 |
| Apr 16 2024 | 2.36 | 0.00 | -0.08% | 2.35 | 2.37 | 2.22 | 54,019.00 |
| Apr 15 2024 | 2.36 | -0.160 | -6.21% | 2.52 | 2.65 | 2.25 | 53,485.00 |
| Apr 14 2024 | 2.51 | 0.160 | 6.80% | 2.34 | 2.60 | 2.29 | 61,703.00 |
| Apr 13 2024 | 2.35 | -0.250 | -9.64% | 2.60 | 2.71 | 2.11 | 65,031.00 |
| Apr 12 2024 | 2.60 | -0.490 | -15.70% | 3.09 | 3.15 | 2.47 | 66,488.00 |
| Apr 11 2024 | 3.09 | -0.120 | -3.80% | 3.19 | 3.19 | 3.05 | 25,496.00 |
| Apr 10 2024 | 3.21 | -0.020 | -0.46% | 3.21 | 3.23 | 2.98 | 54,518.00 |
| Apr 09 2024 | 3.23 | -0.010 | -0.31% | 3.24 | 3.48 | 3.15 | 86,481.00 |
| Apr 08 2024 | 3.24 | 0.110 | 3.65% | 3.11 | 3.26 | 3.02 | 67,755.00 |
| Apr 07 2024 | 3.12 | 0.090 | 3.10% | 3.03 | 3.24 | 3.01 | 91,957.00 |
| Apr 06 2024 | 3.03 | 0.030 | 1.10% | 2.99 | 3.07 | 2.97 | 75,058.00 |
| Apr 05 2024 | 3.00 | -0.090 | -3.01% | 3.10 | 3.10 | 2.89 | 73,906.00 |
| Apr 04 2024 | 3.09 | -0.040 | -1.18% | 3.12 | 3.16 | 2.84 | 105,516.00 |
| Apr 03 2024 | 3.13 | -0.420 | -11.77% | 3.53 | 3.53 | 3.08 | 117,171.00 |
| Apr 02 2024 | 3.54 | -0.530 | -12.91% | 4.11 | 4.15 | 3.53 | 92,426.00 |
| Apr 01 2024 | 4.07 | 0.250 | 6.63% | 3.80 | 4.17 | 3.76 | 120,945.00 |
| Mar 31 2024 | 3.81 | 0.080 | 2.09% | 3.74 | 3.84 | 3.72 | 22,415.00 |
| Mar 30 2024 | 3.74 | -0.140 | -3.51% | 3.88 | 3.88 | 3.71 | 37,328.00 |
| Mar 29 2024 | 3.87 | -0.050 | -1.17% | 3.91 | 3.99 | 3.77 | 59,250.00 |
| Mar 28 2024 | 3.92 | 0.140 | 3.68% | 3.78 | 4.01 | 3.68 | 56,507.00 |
| Mar 27 2024 | 3.78 | -0.250 | -6.09% | 4.04 | 4.05 | 3.75 | 64,854.00 |
| Mar 26 2024 | 4.02 | 0.070 | 1.72% | 3.97 | 4.10 | 3.89 | 66,053.00 |
| Mar 25 2024 | 3.96 | 0.230 | 6.06% | 3.72 | 4.06 | 3.70 | 80,538.00 |
| Mar 24 2024 | 3.73 | 0.080 | 2.05% | 3.63 | 3.75 | 3.57 | 69,093.00 |
| Mar 23 2024 | 3.66 | -0.010 | -0.33% | 3.67 | 3.82 | 3.58 | 59,234.00 |
