Register for streaming realtime charts, analysis tools, and prices.
WAVESUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 2.29 | -0.010 | -0.43% | 2.30 | 2.33 | 2.28 | 5,293.00 |
| May 10 2024 | 2.30 | -0.110 | -4.56% | 2.41 | 2.44 | 2.28 | 13,460.00 |
| May 09 2024 | 2.41 | 0.070 | 2.99% | 2.34 | 2.41 | 2.32 | 2,566.00 |
| May 08 2024 | 2.34 | -0.010 | -0.43% | 2.35 | 2.39 | 2.30 | 21,479.00 |
| May 07 2024 | 2.35 | -0.060 | -2.49% | 2.39 | 2.44 | 2.35 | 1,796.00 |
| May 06 2024 | 2.41 | -0.030 | -1.23% | 2.45 | 2.50 | 2.39 | 24,747.00 |
| May 05 2024 | 2.44 | 0.020 | 0.83% | 2.42 | 2.44 | 2.38 | 4,235.00 |
| May 04 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.45 | 2.40 | 2,930.00 |
| May 03 2024 | 2.42 | 0.050 | 2.11% | 2.37 | 2.44 | 2.31 | 6,139.00 |
| May 02 2024 | 2.37 | 0.110 | 4.87% | 2.27 | 2.49 | 2.20 | 24,231.00 |
| May 01 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.07 | 48,486.00 |
| Apr 30 2024 | 2.26 | -0.330 | -12.74% | 2.58 | 2.61 | 2.22 | 34,083.00 |
| Apr 29 2024 | 2.59 | 0.230 | 9.75% | 2.99 | 3.02 | 2.35 | 139,307.00 |
| Apr 28 2024 | 2.36 | -0.030 | -1.26% | 2.39 | 2.47 | 2.36 | 11,487.00 |
| Apr 27 2024 | 2.39 | -0.010 | -0.42% | 2.40 | 2.41 | 2.27 | 7,185.00 |
| Apr 26 2024 | 2.40 | -0.030 | -1.23% | 2.43 | 2.43 | 2.35 | 11,731.00 |
| Apr 25 2024 | 2.43 | -0.010 | -0.41% | 2.44 | 2.46 | 2.38 | 6,374.00 |
| Apr 24 2024 | 2.44 | -0.160 | -6.15% | 2.60 | 2.67 | 2.43 | 41,677.00 |
| Apr 23 2024 | 2.60 | -0.060 | -2.26% | 2.66 | 2.68 | 2.56 | 9,494.00 |
| Apr 22 2024 | 2.66 | 0.090 | 3.50% | 2.99 | 3.02 | 2.55 | 9,286.00 |
| Apr 21 2024 | 2.57 | -0.070 | -2.65% | 2.64 | 2.65 | 2.53 | 19,227.00 |
| Apr 20 2024 | 2.64 | 0.160 | 6.45% | 2.48 | 2.66 | 2.48 | 6,912.00 |
| Apr 19 2024 | 2.48 | -0.060 | -2.36% | 2.54 | 2.54 | 2.30 | 19,478.00 |
| Apr 18 2024 | 2.54 | 0.080 | 3.25% | 2.47 | 2.63 | 2.37 | 135,617.00 |
| Apr 17 2024 | 2.46 | 0.100 | 4.24% | 2.36 | 2.60 | 2.30 | 82,093.00 |
| Apr 16 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.37 | 2.21 | 20,939.00 |
| Apr 15 2024 | 2.36 | -0.160 | -6.35% | 2.51 | 2.65 | 2.26 | 15,058.00 |
| Apr 14 2024 | 2.52 | 0.150 | 6.33% | 2.36 | 2.53 | 2.26 | 14,199.00 |
| Apr 13 2024 | 2.37 | -0.250 | -9.54% | 2.62 | 2.72 | 2.04 | 66,921.00 |
| Apr 12 2024 | 2.62 | -0.480 | -15.48% | 3.10 | 3.14 | 2.44 | 67,236.00 |
| Apr 11 2024 | 3.10 | -0.120 | -3.73% | 3.19 | 3.19 | 3.04 | 22,673.00 |
| Apr 10 2024 | 3.22 | 0.020 | 0.63% | 3.21 | 3.22 | 2.97 | 49,081.00 |
| Apr 09 2024 | 3.20 | -0.040 | -1.23% | 3.24 | 3.48 | 3.15 | 75,922.00 |
| Apr 08 2024 | 3.24 | 0.130 | 4.18% | 3.10 | 3.25 | 3.02 | 31,279.00 |
| Apr 07 2024 | 3.11 | 0.080 | 2.64% | 3.03 | 3.26 | 3.01 | 44,396.00 |
| Apr 06 2024 | 3.03 | 0.040 | 1.34% | 2.99 | 3.06 | 2.96 | 39,079.00 |
| Apr 05 2024 | 2.99 | -0.090 | -2.92% | 3.08 | 3.10 | 2.88 | 19,240.00 |
| Apr 04 2024 | 3.08 | -0.060 | -1.91% | 3.13 | 3.16 | 2.82 | 82,735.00 |
| Apr 03 2024 | 3.14 | -0.400 | -11.30% | 3.54 | 3.54 | 3.04 | 86,568.00 |
| Apr 02 2024 | 3.54 | -0.520 | -12.81% | 4.05 | 4.24 | 3.51 | 118,067.00 |
| Apr 01 2024 | 4.06 | 0.250 | 6.56% | 3.80 | 4.22 | 3.71 | 86,541.00 |
| Mar 31 2024 | 3.81 | 0.080 | 2.14% | 3.74 | 3.83 | 3.72 | 4,855.00 |
| Mar 30 2024 | 3.73 | -0.150 | -3.87% | 3.88 | 3.88 | 3.72 | 4,067.00 |
| Mar 29 2024 | 3.88 | -0.040 | -1.02% | 3.91 | 3.98 | 3.77 | 11,900.00 |
| Mar 28 2024 | 3.92 | 0.110 | 2.89% | 3.79 | 4.00 | 3.68 | 17,647.00 |
| Mar 27 2024 | 3.81 | -0.210 | -5.22% | 4.02 | 4.04 | 3.74 | 19,504.00 |
| Mar 26 2024 | 4.02 | 0.050 | 1.26% | 3.97 | 4.09 | 3.91 | 23,242.00 |
| Mar 25 2024 | 3.97 | 0.240 | 6.43% | 3.73 | 4.06 | 3.73 | 59,324.00 |
| Mar 24 2024 | 3.73 | 0.080 | 2.19% | 3.65 | 3.74 | 3.59 | 9,547.00 |
| Mar 23 2024 | 3.65 | -0.010 | -0.27% | 3.66 | 3.80 | 3.59 | 13,206.00 |
| Mar 22 2024 | 3.66 | 0.040 | 1.10% | 3.62 | 3.94 | 3.49 | 33,807.00 |
| Mar 21 2024 | 3.62 | 0.110 | 3.13% | 3.51 | 3.75 | 3.41 | 49,906.00 |
| Mar 20 2024 | 3.51 | 0.290 | 9.01% | 3.22 | 3.57 | 3.07 | 71,033.00 |
| Mar 19 2024 | 3.22 | -0.420 | -11.54% | 3.63 | 3.65 | 3.08 | 32,649.00 |
| Mar 18 2024 | 3.64 | -0.250 | -6.43% | 3.85 | 3.89 | 3.53 | 78,498.00 |
| Mar 17 2024 | 3.89 | 0.160 | 4.29% | 3.73 | 4.00 | 3.59 | 79,688.00 |
| Mar 16 2024 | 3.73 | -0.660 | -15.03% | 4.39 | 4.41 | 3.65 | 96,999.00 |
| Mar 15 2024 | 4.39 | 0.050 | 1.15% | 4.33 | 4.70 | 3.90 | 159,598.00 |
| Mar 14 2024 | 4.34 | -0.230 | -5.03% | 4.55 | 4.98 | 4.07 | 117,153.00 |
| Mar 13 2024 | 4.57 | 1.03 | 29.10% | 3.54 | 4.76 | 3.51 | 342,962.00 |
| Mar 12 2024 | 3.54 | -0.040 | -1.12% | 3.58 | 3.64 | 3.25 | 18,802.00 |
| Mar 11 2024 | 3.58 | 0.230 | 6.87% | 3.40 | 3.59 | 3.20 | 109,402.00 |
| Mar 10 2024 | 3.35 | -0.010 | -0.30% | 3.36 | 3.61 | 3.27 | 26,696.00 |
| Mar 09 2024 | 3.36 | 0.010 | 0.30% | 3.35 | 3.44 | 3.30 | 40,181.00 |
| Mar 08 2024 | 3.35 | -0.030 | -0.89% | 3.38 | 3.44 | 3.08 | 57,113.00 |
| Mar 07 2024 | 3.38 | 0.090 | 2.74% | 3.29 | 3.46 | 3.19 | 66,444.00 |
| Mar 06 2024 | 3.29 | 0.190 | 6.13% | 3.10 | 3.35 | 2.92 | 128,579.00 |
| Mar 05 2024 | 3.10 | -0.220 | -6.63% | 3.34 | 3.63 | 2.63 | 201,050.00 |
| Mar 04 2024 | 3.32 | 0.190 | 6.07% | 3.13 | 3.66 | 3.04 | 93,964.00 |
| Mar 03 2024 | 3.13 | 0.130 | 4.33% | 3.00 | 3.24 | 2.65 | 67,004.00 |
| Mar 02 2024 | 3.00 | 0.210 | 7.53% | 2.78 | 3.04 | 2.78 | 41,244.00 |
| Mar 01 2024 | 2.79 | 0.080 | 2.95% | 2.71 | 2.79 | 2.69 | 44,366.00 |
| Feb 29 2024 | 2.71 | 0.110 | 4.23% | 2.60 | 2.85 | 2.57 | 62,639.00 |
| Feb 28 2024 | 2.60 | -0.090 | -3.35% | 2.69 | 2.75 | 2.29 | 62,479.00 |
| Feb 27 2024 | 2.69 | 0.150 | 5.91% | 2.54 | 2.79 | 2.52 | 66,534.00 |
| Feb 26 2024 | 2.54 | 0.080 | 3.25% | 2.46 | 2.56 | 2.41 | 24,990.00 |
| Feb 25 2024 | 2.46 | 0.040 | 1.65% | 2.42 | 2.48 | 2.38 | 16,446.00 |
| Feb 24 2024 | 2.42 | 0.040 | 1.68% | 2.37 | 2.49 | 2.34 | 16,079.00 |
| Feb 23 2024 | 2.38 | 0.040 | 1.71% | 2.34 | 2.40 | 2.28 | 20,807.00 |
| Feb 22 2024 | 2.34 | 0.090 | 4.00% | 2.25 | 2.39 | 2.23 | 5,980.00 |
| Feb 21 2024 | 2.25 | -0.090 | -3.85% | 2.34 | 2.36 | 2.18 | 6,181.00 |
| Feb 20 2024 | 2.34 | -0.060 | -2.50% | 2.40 | 2.40 | 2.24 | 9,135.00 |
| Feb 19 2024 | 2.40 | 0.060 | 2.56% | 2.34 | 2.41 | 2.32 | 22,735.00 |
| Feb 18 2024 | 2.34 | 0.050 | 2.18% | 2.29 | 2.34 | 2.27 | 1,836.00 |
| Feb 17 2024 | 2.29 | -0.030 | -1.29% | 2.32 | 2.38 | 2.22 | 14,587.00 |
| Feb 16 2024 | 2.32 | -0.010 | -0.43% | 2.33 | 2.37 | 2.28 | 16,926.00 |
| Feb 15 2024 | 2.33 | 0.060 | 2.64% | 2.27 | 2.33 | 2.26 | 20,967.00 |
| Feb 14 2024 | 2.27 | 0.090 | 4.13% | 2.18 | 2.31 | 2.18 | 5,053.00 |
| Feb 13 2024 | 2.18 | -0.060 | -2.68% | 2.24 | 2.25 | 2.15 | 4,113.00 |
| Feb 12 2024 | 2.24 | 0.060 | 2.75% | 2.19 | 2.25 | 2.12 | 23,229.00 |
| Feb 11 2024 | 2.18 | -0.020 | -0.91% | 2.20 | 2.23 | 2.17 | 14,053.00 |
| Feb 10 2024 | 2.20 | -0.020 | -0.90% | 2.22 | 2.23 | 2.16 | 3,326.00 |
