Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WAVESBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.00003787 | -0.00000067 | -1.74% | 0.00003849 | 0.00003890 | 0.00003780 | 66,873.00 |
| May 03 2024 | 0.00003854 | -0.00000100 | -2.51% | 0.00003989 | 0.00004012 | 0.00003797 | 51,758.00 |
| May 02 2024 | 0.00003988 | 0.00000100 | 2.58% | 0.00003894 | 0.00004209 | 0.00003810 | 152,682.00 |
| May 01 2024 | 0.00003883 | 0.00000200 | 5.37% | 0.00003725 | 0.00003907 | 0.00003586 | 146,073.00 |
| Apr 30 2024 | 0.00003725 | -0.00000300 | -7.41% | 0.00004040 | 0.00004113 | 0.00003704 | 140,370.00 |
| Apr 29 2024 | 0.00004048 | 0.00000300 | 7.99% | 0.00003787 | 0.00004823 | 0.00003716 | 1,026,737.00 |
| Apr 28 2024 | 0.00003753 | -0.00000027 | -0.71% | 0.00003785 | 0.00003897 | 0.00003701 | 45,820.00 |
| Apr 27 2024 | 0.00003780 | 0.00000063 | 1.69% | 0.00003720 | 0.00003812 | 0.00003621 | 53,458.00 |
| Apr 26 2024 | 0.00003717 | -0.00000049 | -1.30% | 0.00003766 | 0.00003790 | 0.00003680 | 66,541.00 |
| Apr 25 2024 | 0.00003766 | -0.00000040 | -1.05% | 0.00003810 | 0.00003846 | 0.00003697 | 57,262.00 |
| Apr 24 2024 | 0.00003806 | -0.00000100 | -2.55% | 0.00003907 | 0.00004000 | 0.00003789 | 81,744.00 |
| Apr 23 2024 | 0.00003922 | -0.00000036 | -0.91% | 0.00003951 | 0.00004007 | 0.00003861 | 56,512.00 |
| Apr 22 2024 | 0.00003958 | 0.00000019 | 0.48% | 0.00003978 | 0.00004109 | 0.00003900 | 49,618.00 |
| Apr 21 2024 | 0.00003939 | -0.00000100 | -2.46% | 0.00004052 | 0.00004070 | 0.00003920 | 53,592.00 |
| Apr 20 2024 | 0.00004062 | 0.00000200 | 5.12% | 0.00003901 | 0.00004097 | 0.00003857 | 73,648.00 |
| Apr 19 2024 | 0.00003909 | -0.00000100 | -2.48% | 0.00004016 | 0.00004060 | 0.00003838 | 55,050.00 |
| Apr 18 2024 | 0.00004028 | -0.00000004 | -0.10% | 0.00004047 | 0.00004252 | 0.00003866 | 274,098.00 |
| Apr 17 2024 | 0.00004032 | 0.00000400 | 10.87% | 0.00003682 | 0.00004214 | 0.00003589 | 574,425.00 |
| Apr 16 2024 | 0.00003680 | -0.00000032 | -0.86% | 0.00003711 | 0.00003730 | 0.00003573 | 93,586.00 |
| Apr 15 2024 | 0.00003712 | -0.00000100 | -2.60% | 0.00003828 | 0.00004007 | 0.00003595 | 150,973.00 |
| Apr 14 2024 | 0.00003844 | 0.00000200 | 5.49% | 0.00003666 | 0.00004037 | 0.00003559 | 139,496.00 |
| Apr 13 2024 | 0.00003641 | -0.00000300 | -7.68% | 0.00003881 | 0.00004042 | 0.00003292 | 510,754.00 |
| Apr 12 2024 | 0.00003907 | -0.00000500 | -11.33% | 0.00004412 | 0.00004451 | 0.00003391 | 230,779.00 |
| Apr 11 2024 | 0.00004412 | -0.00000100 | -2.21% | 0.00004529 | 0.00004550 | 0.00004364 | 40,749.00 |
| Apr 10 2024 | 0.00004525 | -0.00000100 | -2.16% | 0.00004656 | 0.00004656 | 0.00004343 | 102,130.00 |
| Apr 09 2024 | 0.00004634 | 0.00000100 | 2.22% | 0.00004520 | 0.00004989 | 0.00004470 | 391,776.00 |
| Apr 08 2024 | 0.00004512 | 0.00000027 | 0.60% | 0.00004478 | 0.00004547 | 0.00004350 | 83,018.00 |
| Apr 07 2024 | 0.00004485 | 0.00000088 | 2.00% | 0.00004390 | 0.00004713 | 0.00004359 | 106,487.00 |
| Apr 06 2024 | 0.00004397 | -0.00000003 | -0.07% | 0.00004396 | 0.00004475 | 0.00004360 | 78,006.00 |
| Apr 05 2024 | 0.00004400 | -0.00000100 | -2.22% | 0.00004490 | 0.00004528 | 0.00004299 | 193,514.00 |
| Apr 04 2024 | 0.00004501 | -0.00000200 | -4.22% | 0.00004728 | 0.00004730 | 0.00004314 | 207,431.00 |
| Apr 03 2024 | 0.00004744 | -0.00000700 | -12.93% | 0.00005396 | 0.00005410 | 0.00004651 | 451,861.00 |
| Apr 02 2024 | 0.00005415 | -0.00000400 | -6.88% | 0.00005797 | 0.00006241 | 0.00005370 | 255,305.00 |
| Apr 01 2024 | 0.00005810 | 0.00000500 | 9.34% | 0.00005331 | 0.00006035 | 0.00005330 | 506,622.00 |
| Mar 31 2024 | 0.00005352 | 0.00000019 | 0.36% | 0.00005383 | 0.00005456 | 0.00005126 | 52,036.00 |
| Mar 30 2024 | 0.00005333 | -0.00000200 | -3.61% | 0.00005555 | 0.00005579 | 0.00005326 | 36,882.00 |
| Mar 29 2024 | 0.00005540 | 0.00000002 | 0.04% | 0.00005535 | 0.00005676 | 0.00005390 | 118,325.00 |
| Mar 28 2024 | 0.00005538 | 0.00000068 | 1.24% | 0.00005450 | 0.00005693 | 0.00005324 | 76,187.00 |
| Mar 27 2024 | 0.00005470 | -0.00000300 | -5.23% | 0.00005746 | 0.00005769 | 0.00005435 | 85,866.00 |
| Mar 26 2024 | 0.00005737 | 0.00000065 | 1.15% | 0.00005672 | 0.00005843 | 0.00005600 | 91,346.00 |
| Mar 25 2024 | 0.00005672 | 0.00000100 | 1.80% | 0.00005541 | 0.00005747 | 0.00005520 | 113,984.00 |
| Mar 24 2024 | 0.00005545 | -0.00000100 | -1.76% | 0.00005667 | 0.00005711 | 0.00005519 | 60,886.00 |
| Mar 23 2024 | 0.00005672 | -0.00000100 | -1.73% | 0.00005771 | 0.00005846 | 0.00005629 | 50,757.00 |
| Mar 22 2024 | 0.00005780 | 0.00000300 | 5.43% | 0.00005520 | 0.00005963 | 0.00005350 | 214,161.00 |
| Mar 21 2024 | 0.00005520 | 0.00000300 | 5.79% | 0.00005206 | 0.00005625 | 0.00005128 | 245,533.00 |
| Mar 20 2024 | 0.00005184 | 0.00000029 | 0.56% | 0.00005174 | 0.00005280 | 0.00004982 | 98,777.00 |
| Mar 19 2024 | 0.00005155 | -0.00000200 | -3.73% | 0.00005347 | 0.00005364 | 0.00004878 | 203,838.00 |
| Mar 18 2024 | 0.00005356 | -0.00000300 | -5.26% | 0.00005672 | 0.00005700 | 0.00005258 | 68,605.00 |
| Mar 17 2024 | 0.00005701 | 0.00000031 | 0.55% | 0.00005702 | 0.00006090 | 0.00005480 | 212,771.00 |
| Mar 16 2024 | 0.00005670 | -0.00000600 | -9.53% | 0.00006282 | 0.00006306 | 0.00005580 | 105,074.00 |
| Mar 15 2024 | 0.00006294 | 0.00000200 | 3.30% | 0.00006018 | 0.00006552 | 0.00005944 | 713,783.00 |
| Mar 14 2024 | 0.00006060 | -0.00000200 | -3.21% | 0.00006190 | 0.00006918 | 0.00005910 | 531,941.00 |
| Mar 13 2024 | 0.00006239 | 0.00001300 | 26.33% | 0.00004944 | 0.00006518 | 0.00004917 | 1,306,560.00 |
| Mar 12 2024 | 0.00004938 | -0.00000012 | -0.24% | 0.00004948 | 0.00005046 | 0.00004687 | 192,811.00 |
| Mar 11 2024 | 0.00004950 | 0.00000081 | 1.66% | 0.00004936 | 0.00005006 | 0.00004734 | 404,802.00 |
| Mar 10 2024 | 0.00004869 | -0.00000029 | -0.59% | 0.00005006 | 0.00005227 | 0.00004740 | 189,182.00 |
| Mar 09 2024 | 0.00004898 | -0.00000022 | -0.45% | 0.00004906 | 0.00005036 | 0.00004836 | 154,534.00 |
| Mar 08 2024 | 0.00004920 | -0.00000100 | -1.99% | 0.00005071 | 0.00005126 | 0.00004529 | 227,908.00 |
| Mar 07 2024 | 0.00005028 | 0.00000081 | 1.64% | 0.00004969 | 0.00005412 | 0.00004801 | 320,209.00 |
| Mar 06 2024 | 0.00004947 | 0.00000087 | 1.79% | 0.00004872 | 0.00004995 | 0.00004621 | 255,301.00 |
| Mar 05 2024 | 0.00004860 | -0.00000030 | -0.61% | 0.00004853 | 0.00005448 | 0.00004100 | 493,496.00 |
| Mar 04 2024 | 0.00004890 | -0.00000073 | -1.47% | 0.00004947 | 0.00005641 | 0.00004830 | 432,356.00 |
| Mar 03 2024 | 0.00004963 | 0.00000100 | 2.07% | 0.00004827 | 0.00005249 | 0.00004310 | 340,188.00 |
| Mar 02 2024 | 0.00004820 | 0.00000300 | 6.71% | 0.00004457 | 0.00004912 | 0.00004457 | 311,252.00 |
| Mar 01 2024 | 0.00004470 | 0.00000053 | 1.20% | 0.00004421 | 0.00004546 | 0.00004363 | 288,778.00 |
| Feb 29 2024 | 0.00004417 | 0.00000300 | 7.20% | 0.00004175 | 0.00004632 | 0.00004121 | 298,531.00 |
| Feb 28 2024 | 0.00004164 | -0.00000600 | -12.70% | 0.00004731 | 0.00004812 | 0.00003940 | 264,573.00 |
| Feb 27 2024 | 0.00004726 | 0.00000076 | 1.63% | 0.00004668 | 0.00004962 | 0.00004487 | 338,346.00 |
| Feb 26 2024 | 0.00004650 | -0.00000100 | -2.10% | 0.00004729 | 0.00004877 | 0.00004627 | 204,946.00 |
| Feb 25 2024 | 0.00004751 | 0.00000050 | 1.06% | 0.00004705 | 0.00004805 | 0.00004580 | 130,706.00 |
| Feb 24 2024 | 0.00004701 | 0.00000025 | 0.53% | 0.00004678 | 0.00004868 | 0.00004605 | 214,895.00 |
| Feb 23 2024 | 0.00004676 | 0.00000100 | 2.20% | 0.00004544 | 0.00004703 | 0.00004456 | 140,509.00 |
| Feb 22 2024 | 0.00004554 | 0.00000200 | 4.57% | 0.00004365 | 0.00004649 | 0.00004305 | 163,569.00 |
| Feb 21 2024 | 0.00004376 | -0.00000100 | -2.23% | 0.00004488 | 0.00004533 | 0.00004280 | 126,476.00 |
| Feb 20 2024 | 0.00004492 | -0.00000100 | -2.16% | 0.00004611 | 0.00004614 | 0.00004371 | 172,332.00 |
| Feb 19 2024 | 0.00004622 | 0.00000200 | 4.49% | 0.00004467 | 0.00005014 | 0.00004450 | 136,940.00 |
| Feb 18 2024 | 0.00004457 | 0.00000025 | 0.56% | 0.00004430 | 0.00004524 | 0.00004393 | 91,026.00 |
| Feb 17 2024 | 0.00004432 | -0.00000016 | -0.36% | 0.00004450 | 0.00004600 | 0.00004370 | 167,014.00 |
| Feb 16 2024 | 0.00004448 | -0.00000022 | -0.49% | 0.00004470 | 0.00004552 | 0.00004386 | 157,142.00 |
| Feb 15 2024 | 0.00004470 | 0.00000098 | 2.24% | 0.00004380 | 0.00004501 | 0.00004337 | 160,367.00 |
| Feb 14 2024 | 0.00004372 | -0.00000045 | -1.02% | 0.00004416 | 0.00004469 | 0.00004355 | 114,994.00 |
| Feb 13 2024 | 0.00004417 | -0.00000031 | -0.70% | 0.00004460 | 0.00004506 | 0.00004394 | 86,362.00 |
| Feb 12 2024 | 0.00004448 | -0.00000065 | -1.44% | 0.00004512 | 0.00004534 | 0.00004370 | 98,386.00 |
| Feb 11 2024 | 0.00004513 | -0.00000078 | -1.70% | 0.00004593 | 0.00004616 | 0.00004503 | 68,066.00 |
| Feb 10 2024 | 0.00004591 | -0.00000100 | -2.13% | 0.00004690 | 0.00004719 | 0.00004590 | 56,466.00 |
| Feb 09 2024 | 0.00004701 | -0.00000047 | -0.99% | 0.00004744 | 0.00004801 | 0.00004612 | 80,049.00 |
| Feb 08 2024 | 0.00004748 | -0.00000018 | -0.38% | 0.00004778 | 0.00004778 | 0.00004623 | 87,218.00 |
| Feb 07 2024 | 0.00004766 | -0.00000052 | -1.08% | 0.00004815 | 0.00004845 | 0.00004734 | 75,621.00 |
| Feb 06 2024 | 0.00004818 | 0.00000049 | 1.03% | 0.00004760 | 0.00004826 | 0.00004718 | 71,617.00 |
| Feb 05 2024 | 0.00004769 | -0.00000004 | -0.08% | 0.00004777 | 0.00004807 | 0.00004713 | 54,211.00 |
| Feb 04 2024 | 0.00004773 | -0.00000055 | -1.14% | 0.00004829 | 0.00004854 | 0.00004750 | 64,323.00 |
| Feb 03 2024 | 0.00004828 | -0.00000025 | -0.52% | 0.00004848 | 0.00004874 | 0.00004779 | 44,797.00 |
