WAXUSD

WAX Protocol Tokens (WAXUSD)

WAXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 0.11383 0.00362 3.28% 0.11021 0.11383 0.11021 178.00
May 26 2022 0.11021 -0.01878 -14.56% 0.12899 0.13026 0.11021 6,833.00
May 25 2022 0.12899 -0.00257 -1.95% 0.12983 1,950.90 0.000047 3,244,859.00
May 24 2022 0.13156 -0.00086 -0.65% 0.13374 0.13374 0.1248 20,899.00
May 23 2022 0.13242 -0.0246 -15.67% 0.15702 0.15702 0.130 3,381.00
May 22 2022 0.15702 0.07169 84.02% 0.12718 0.15702 0.12718 13,690.00
May 21 2022 0.08533 0.001 1.19% 0.08533 0.08533 0.08533 199.00
May 20 2022 0.08433 -0.04285 -33.69% 0.08226 0.08433 0.08226 1,225.00
May 19 2022 0.12718 0.00098 0.78% 0.13135 0.13135 0.07779 10,382.00
May 18 2022 0.1262 0.00 0.00% 0.1262 0.1262 0.1262 0.00
May 17 2022 0.1262 0.00 0.00% 0.1262 0.1262 0.1262 0.00
May 16 2022 0.1262 0.0062 5.17% 0.1262 0.1262 0.1262 200.00
May 15 2022 0.120 0.01768 17.28% 0.12826 0.12826 0.09743 6,417.00
May 14 2022 0.10232 -0.02594 -20.22% 0.11492 0.12826 0.10232 43,598.00
May 13 2022 0.12826 0.03926 44.11% 0.092355 0.12902 0.092355 7,128.00
May 12 2022 0.089 0.087803 7,332.77% 0.10165 1.32 0.081 418,309.00
May 11 2022 0.001197 -0.159803 -99.26% 0.13188 0.13554 0.001112 20,037.00
May 10 2022 0.161 0.0227 16.41% 0.1375 0.16899 0.13188 3,631.00
May 09 2022 0.1383 -0.03913 -22.05% 0.17875 0.17921 0.13199 59,363.00
May 08 2022 0.17743 -0.01095 -5.81% 0.18699 0.187 0.17655 30,891.00
May 07 2022 0.18838 -0.00673 -3.45% 0.19512 0.19604 0.18604 10,527.00
May 06 2022 0.19511 -0.00643 -3.19% 0.20155 0.20155 0.18799 18,897.00
May 05 2022 0.20154 -0.02565 -11.29% 0.22832 0.22948 0.20003 19,827.00
May 04 2022 0.22719 0.01744 8.31% 0.20871 0.22719 0.20767 9,845.00
May 03 2022 0.20975 -0.00637 -2.95% 0.21612 0.22325 0.20975 10,285.00
May 02 2022 0.21612 -0.00547 -2.47% 0.22214 0.22325 0.21239 21,963.00
May 01 2022 0.22159 0.00547 2.53% 0.21505 0.22214 0.20663 19,468.00
Apr 30 2022 0.21612 -0.02035 -8.61% 0.23647 0.23765 0.21398 13,312.00
Apr 29 2022 0.23647 -0.01397 -5.58% 0.25044 0.25107 0.23647 5,600.00
Apr 28 2022 0.25044 0.00248 1.00% 0.25044 0.25359 0.2461 9,629.00
Apr 27 2022 0.24796 0.00247 1.01% 0.24549 0.2517 0.24305 60,100.00
Apr 26 2022 0.24549 -0.02375 -8.82% 0.26924 0.26924 0.24549 44,173.00
Apr 25 2022 0.26924 -0.00271 -1.00% 0.26992 0.26992 0.25296 14,073.00
Apr 24 2022 0.27195 0.00136 0.50% 0.28021 0.28658 0.26992 6,611.00
Apr 23 2022 0.27059 0.00 0.00% 0.27059 0.27059 0.27059 0.00
Apr 22 2022 0.27059 -0.00136 -0.50% 0.26992 0.28021 0.26724 5,754.00
Apr 21 2022 0.27195 -0.00067 -0.25% 0.27059 0.28873 0.26791 9,933.00
Apr 20 2022 0.27262 0.00605 2.27% 0.27467 0.27605 0.26858 3,539.00
Apr 19 2022 0.26657 0.00 0.00% 0.26657 0.26657 0.26657 0.00
Apr 18 2022 0.26657 0.00198 0.75% 0.26459 0.26657 0.25359 9,049.00
Apr 17 2022 0.26459 -0.0094 -3.43% 0.27127 0.27536 0.26459 6,276.00
Apr 16 2022 0.27399 0.273966 1,151,602.40% 0.27605 0.27812 0.27127 3,856.00
Apr 15 2022 0.000024 -0.287276 -99.99% 0.27605 0.27812 0.000024 58,837.00
Apr 14 2022 0.2873 0.00 0.00% 0.2873 0.2873 0.2873 0.00
Apr 13 2022 0.2873 0.01263 4.60% 0.27467 0.29018 0.27467 10,244.00
Apr 12 2022 0.27467 0.00876 3.29% 0.26591 0.27951 0.26131 9,904.00
Apr 11 2022 0.26591 -0.02719 -9.28% 0.2931 0.2931 0.26459 11,448.00
Apr 10 2022 0.2931 -0.00665 -2.22% 0.29975 0.3005 0.2931 2,532.00
Apr 09 2022 0.29975 0.00665 2.27% 0.2953 0.30811 0.2931 5,029.00
Apr 08 2022 0.2931 -0.01501 -4.87% 0.30811 0.30887 0.2931 6,702.00
Apr 07 2022 0.30811 0.00985 3.30% 0.29826 0.31042 0.29163 14,068.00
Apr 06 2022 0.29826 -0.04649 -13.49% 0.34217 0.34217 0.29604 28,052.00
Apr 05 2022 0.34475 -0.01494 -4.15% 0.35701 0.35879 0.34475 8,226.00
Apr 04 2022 0.35969 -0.01094 -2.95% 0.37063 0.38286 0.34475 28,212.00
Apr 03 2022 0.37063 -0.00819 -2.16% 0.37811 0.37811 0.3633 11,685.00
Apr 02 2022 0.37882 0.01004 2.72% 0.36878 0.39253 0.36878 15,492.00
Apr 01 2022 0.36878 0.02231 6.44% 0.34734 0.38095 0.32879 30,420.00
Mar 31 2022 0.34647 -0.01054 -2.95% 0.35969 0.3744 0.32379 15,247.00
Mar 30 2022 0.35701 0.00268 0.76% 0.35522 0.36238 0.34561 6,176.00
Mar 29 2022 0.35433 0.01556 4.59% 0.34216 0.3781 0.34216 11,315.00
Mar 28 2022 0.33877 -0.00835 -2.41% 0.34994 0.36331 0.33877 7,226.00
Mar 27 2022 0.34712 0.01999 6.11% 0.3247 0.36878 0.3247 18,577.00
Mar 26 2022 0.32713 0.01593 5.12% 0.3112 0.32713 0.30888 3,235.00
Mar 25 2022 0.3112 0.310717 64,357.33% 0.31432 0.31827 0.30888 8,788.00
Mar 24 2022 0.000483 -0.287537 -99.83% 0.29456 0.31432 0.000482 8,186.00
Mar 23 2022 0.28802 0.00 0.00% 0.28802 0.28802 0.28802 0.00
Mar 22 2022 0.28802 0.00215 0.75% 0.28374 0.29308 0.27952 10,181.00
Mar 21 2022 0.28587 0.00213 0.75% 0.2873 0.28945 0.27674 21,786.00
Mar 20 2022 0.28374 -0.00284 -0.99% 0.28873 0.291 0.27605 40,741.00
Mar 19 2022 0.28658 0.00143 0.50% 0.28515 0.28945 0.28515 1,197.00
Mar 18 2022 0.28515 0.00563 2.01% 0.27882 0.28515 0.27467 14,502.00
Mar 17 2022 0.27952 0.0021 0.76% 0.27536 0.28161 0.27195 4,491.00
Mar 16 2022 0.27742 0.00615 2.27% 0.26992 0.27742 0.26591 7,034.00
Mar 15 2022 0.27127 0.0027 1.01% 0.26657 0.27127 0.26327 2,661.00
Mar 14 2022 0.26857 0.00167 0.63% 0.26657 0.26857 0.26261 4,203.00
Mar 13 2022 0.2669 -0.00777 -2.83% 0.27742 0.27882 0.26657 4,023.00
Mar 12 2022 0.27467 0.00272 1.00% 0.27195 0.28232 0.27195 4,047.00
Mar 11 2022 0.27195 -0.01535 -5.34% 0.28516 0.28516 0.26858 9,554.00
Mar 10 2022 0.2873 0.01535 5.64% 0.2873 0.30887 0.28303 29,463.00
Mar 09 2022 0.27195 0.00 0.00% 0.27195 0.27195 0.27195 0.00
Mar 08 2022 0.27195 0.00068 0.25% 0.27195 0.27812 0.26657 9,201.00
Mar 07 2022 0.27127 -0.00895 -3.19% 0.28022 0.28091 0.26657 10,484.00
Mar 06 2022 0.28022 -0.00996 -3.43% 0.29091 0.29236 0.27605 6,601.00
Mar 05 2022 0.29018 0.01206 4.34% 0.28092 0.29018 0.27812 3,021.00
Mar 04 2022 0.27812 -0.01939 -6.52% 0.2953 0.2953 0.27812 52,523.00
Mar 03 2022 0.29751 -0.00983 -3.20% 0.30657 0.30657 0.28659 11,446.00
Mar 02 2022 0.30734 -0.00934 -2.95% 0.31511 0.31511 0.30505 5,384.00
Mar 01 2022 0.31668 -6.33 -95.23% 0.30734 2,188.34 0.00000865 165,093.00
Feb 28 2022 6.65 6.36 2,259.56% 0.28162 6.65 0.012632 53,650.00
Feb 27 2022 0.28162 -0.01515 -5.10% 0.29383 0.29677 0.28162 12,050.00
Feb 26 2022 0.29677 0.01935 6.97% 0.28658 0.30352 0.28658 17,026.00


Your Recent History
BFNX
WAXUSD
WAX Protoc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.