ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,028.40
      0.00%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.115
      0.38%
      Bitcoin
      69,052.66
      1.92%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. WAX Protocol Tokens (Gate.io:WAXPUSDT)

      6. WAX Protocol Tokens (Gate.io:WAXPUSDT) Historical

      WAXPUSDT WAX Protocol Tokens

      0.06571
      0.00179 (2.80%)
      03:08:06 - Realtime Data

      WAXPUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.06392 -0.00082 -1.27% 0.06457 0.06504 0.06297 142,039.00
      Jun 01 2024 0.06474 -0.00007 -0.11% 0.06472 0.06521 0.0643 152,669.00
      May 31 2024 0.06481 -0.00051 -0.78% 0.06514 0.06556 0.06378 109,906.00
      May 30 2024 0.06532 -0.00123 -1.85% 0.06688 0.06705 0.06408 388,754.00
      May 29 2024 0.06655 -0.0023 -3.34% 0.06879 0.0707 0.06614 288,092.00
      May 28 2024 0.06885 0.00027 0.39% 0.06914 0.07181 0.06623 987,748.00
      May 27 2024 0.06858 0.00454 7.09% 0.06404 0.06973 0.06331 560,069.00
      May 26 2024 0.06404 -0.00145 -2.21% 0.06543 0.06545 0.06374 239,089.00
      May 25 2024 0.06549 0.00076 1.17% 0.06472 0.06549 0.06421 194,519.00
      May 24 2024 0.06473 0.00048 0.75% 0.06437 0.06498 0.06235 185,068.00
      May 23 2024 0.06425 -0.0017 -2.58% 0.06608 0.06696 0.06125 512,171.00
      May 22 2024 0.06595 -0.00108 -1.61% 0.06708 0.06722 0.06509 187,365.00
      May 21 2024 0.06703 -0.00053 -0.78% 0.06731 0.06805 0.06592 115,899.00
      May 20 2024 0.06756 0.00551 8.88% 0.06187 0.06756 0.06079 498,347.00
      May 19 2024 0.06205 -0.00213 -3.32% 0.06424 0.06453 0.06149 83,839.00
      May 18 2024 0.06418 -0.00076 -1.17% 0.06483 0.06506 0.06388 112,595.00
      May 17 2024 0.06494 0.0021 3.34% 0.06277 0.06535 0.06201 105,055.00
      May 16 2024 0.06284 -0.00045 -0.71% 0.06321 0.06363 0.06141 109,190.00
      May 15 2024 0.06329 0.00403 6.80% 0.05959 0.06345 0.05903 169,943.00
      May 14 2024 0.05926 -0.00111 -1.84% 0.06043 0.06204 0.05918 175,454.00
      May 13 2024 0.06037 0.00006 0.10% 0.06032 0.06178 0.05775 172,523.00
      May 12 2024 0.06031 -0.00062 -1.02% 0.061 0.06144 0.05992 97,508.00
      May 11 2024 0.06093 -0.00104 -1.68% 0.06229 0.06278 0.06093 127,640.00
      May 10 2024 0.06197 -0.00314 -4.82% 0.06501 0.0657 0.0615 95,082.00
      May 09 2024 0.06511 0.00176 2.78% 0.06346 0.0654 0.06212 100,084.00
      May 08 2024 0.06335 -0.00051 -0.80% 0.06371 0.06496 0.06249 100,448.00
      May 07 2024 0.06386 -0.00149 -2.28% 0.06526 0.06644 0.06362 107,871.00
      May 06 2024 0.06535 -0.00088 -1.33% 0.06612 0.06815 0.06502 141,691.00
      May 05 2024 0.06623 0.00073 1.11% 0.06549 0.06687 0.06406 132,339.00
      May 04 2024 0.0655 -0.00042 -0.64% 0.06564 0.06691 0.06495 153,113.00
      May 03 2024 0.06592 0.00283 4.49% 0.06282 0.06654 0.062 182,370.00
      May 02 2024 0.06309 0.00026 0.41% 0.06293 0.06347 0.06072 162,900.00
      May 01 2024 0.06283 0.00 0.00% 0.06272 0.06341 0.05867 416,884.00
      Apr 30 2024 0.06283 -0.00462 -6.85% 0.06688 0.0676 0.06083 408,069.00
      Apr 29 2024 0.06745 0.00046 0.69% 0.06713 0.06745 0.06423 303,737.00
      Apr 28 2024 0.06699 -0.00195 -2.83% 0.06909 0.07021 0.06689 159,341.00
      Apr 27 2024 0.06894 0.00015 0.22% 0.06871 0.06969 0.06622 169,576.00
      Apr 26 2024 0.06879 -0.00152 -2.16% 0.07028 0.07047 0.0679 393,249.00
      Apr 25 2024 0.07031 -0.00091 -1.28% 0.07151 0.07198 0.06837 168,361.00
      Apr 24 2024 0.07122 -0.00456 -6.02% 0.07557 0.0775 0.07068 304,468.00
      Apr 23 2024 0.07578 0.00136 1.83% 0.07431 0.07581 0.0726 179,301.00
      Apr 22 2024 0.07442 0.0013 1.78% 0.07284 0.07511 0.07184 494,918.00
      Apr 21 2024 0.07312 0.00154 2.15% 0.07131 0.07672 0.07042 732,137.00
      Apr 20 2024 0.07158 0.00527 7.95% 0.0664 0.07203 0.06565 140,812.00
      Apr 19 2024 0.06631 0.00077 1.17% 0.06552 0.06874 0.06046 302,754.00
      Apr 18 2024 0.06554 0.00195 3.07% 0.06367 0.06615 0.06153 278,015.00
      Apr 17 2024 0.06359 -0.00289 -4.35% 0.06632 0.06701 0.06199 232,594.00
      Apr 16 2024 0.06648 0.0004 0.61% 0.0663 0.0671 0.06279 253,120.00
      Apr 15 2024 0.06608 -0.00255 -3.72% 0.06857 0.07181 0.06349 499,268.00
      Apr 14 2024 0.06863 0.00369 5.68% 0.06464 0.06923 0.06102 510,081.00
      Apr 13 2024 0.06494 -0.0106 -14.03% 0.07501 0.07575 0.05761 627,702.00
      Apr 12 2024 0.07554 -0.01061 -12.32% 0.08616 0.09152 0.06749 872,763.00
      Apr 11 2024 0.08615 -0.0013 -1.49% 0.08749 0.08778 0.08463 312,235.00
      Apr 10 2024 0.08745 -0.00045 -0.51% 0.08832 0.08934 0.08305 214,761.00
      Apr 09 2024 0.0879 -0.00332 -3.64% 0.09109 0.0932 0.08731 281,769.00
      Apr 08 2024 0.09122 0.00514 5.97% 0.08608 0.09287 0.08403 256,984.00
      Apr 07 2024 0.08608 0.00092 1.08% 0.08518 0.08771 0.08508 246,770.00
      Apr 06 2024 0.08516 0.00162 1.94% 0.08303 0.0856 0.08303 168,419.00
      Apr 05 2024 0.08354 -0.00225 -2.62% 0.08594 0.08614 0.08032 378,854.00
      Apr 04 2024 0.08579 0.00352 4.28% 0.08203 0.08677 0.07977 368,224.00
      Apr 03 2024 0.08227 -0.00147 -1.76% 0.08301 0.08534 0.07938 589,838.00
      Apr 02 2024 0.08374 -0.00915 -9.85% 0.09246 0.09246 0.08241 697,126.00
      Apr 01 2024 0.09289 -0.00726 -7.25% 0.09997 0.10006 0.08934 538,808.00
      Mar 31 2024 0.10015 0.00348 3.60% 0.09606 0.10165 0.09582 274,810.00
      Mar 30 2024 0.09667 -0.00548 -5.36% 0.10237 0.1025 0.09593 494,648.00
      Mar 29 2024 0.10215 0.00273 2.75% 0.09944 0.10224 0.09594 606,542.00
      Mar 28 2024 0.09942 0.00027 0.27% 0.09917 0.10032 0.09584 510,580.00
      Mar 27 2024 0.09915 -0.00724 -6.81% 0.10609 0.10751 0.09799 1,074,896.00
      Mar 26 2024 0.10639 0.00668 6.70% 0.09834 0.12112 0.0968 2,120,437.00
      Mar 25 2024 0.09971 0.01035 11.58% 0.0893 0.10042 0.08872 827,976.00
      Mar 24 2024 0.08936 0.00333 3.87% 0.08597 0.090 0.08436 345,229.00
      Mar 23 2024 0.08603 0.00151 1.79% 0.08499 0.08915 0.08336 445,592.00
      Mar 22 2024 0.08452 -0.00183 -2.12% 0.08635 0.08702 0.08117 648,030.00
      Mar 21 2024 0.08635 0.00384 4.65% 0.08233 0.08681 0.0808 613,448.00
      Mar 20 2024 0.08251 0.00838 11.30% 0.07394 0.08268 0.07046 406,452.00
      Mar 19 2024 0.07413 -0.00504 -6.37% 0.07887 0.07952 0.070 724,224.00
      Mar 18 2024 0.07917 -0.00226 -2.78% 0.08144 0.08381 0.07711 676,686.00
      Mar 17 2024 0.08143 0.0026 3.30% 0.07937 0.08262 0.07408 777,989.00
      Mar 16 2024 0.07883 -0.0094 -10.65% 0.08819 0.08835 0.07766 641,858.00
      Mar 15 2024 0.08823 -0.00718 -7.53% 0.0953 0.0959 0.08056 834,930.00
      Mar 14 2024 0.09541 -0.00372 -3.75% 0.09906 0.10252 0.08885 913,572.00
      Mar 13 2024 0.09913 0.00219 2.26% 0.09768 0.10096 0.09489 834,920.00
      Mar 12 2024 0.09694 0.00036 0.37% 0.09641 0.102993 0.08852 2,324,022.00
      Mar 11 2024 0.09658 0.00305 3.26% 0.09339 0.09674 0.08664 2,233,212.00
      Mar 10 2024 0.09353 -0.00316 -3.27% 0.09721 0.099 0.09018 2,246,219.00
      Mar 09 2024 0.09669 0.00916 10.46% 0.08739 0.09727 0.08565 2,564,486.00
      Mar 08 2024 0.08753 0.00164 1.91% 0.08742 0.088 0.08195 3,172,042.00
      Mar 07 2024 0.08589 0.00488 6.02% 0.08296 0.08652 0.08059 2,124,132.00
      Mar 06 2024 0.08101 0.00427 5.56% 0.07681 0.08111 0.07355 1,511,577.00
      Mar 05 2024 0.07674 -0.00704 -8.40% 0.08396 0.08685 0.06151 2,039,346.00

      Your Recent History

      GATE
      WAXPUSDT
      WAX Protocol Tokens
      UPBT
      CFIETH
      Cofound.it
      NASDAQ
      FZIFGX
      Limited Duration Fixed I...
      TSXV
      BES
      Braille Energy Systems
      Delayed Upgrade Clock