Canada markets close in 3 hours 7 minutes

Waves USD (WAVES-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.4219+0.3017 (+14.23%)
As of 04:50PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.26242.47382.20822.42192.421990,477,712
May 01, 20242.25952.26392.07342.26212.262173,422,945
Apr 30, 20242.58352.61172.22902.25952.2595120,780,367
Apr 29, 20242.36902.95292.32422.58372.5837436,502,287
Apr 28, 20242.39662.45322.36572.36902.369037,287,395
Apr 27, 20242.37342.41682.29282.39662.396634,642,062
Apr 26, 20242.42922.43172.35902.37342.373433,976,695
Apr 25, 20242.44702.46932.38492.42922.429237,844,450
Apr 24, 20242.60312.66242.42972.44692.446949,472,522
Apr 23, 20242.64382.67432.56102.60312.603142,803,681
Apr 22, 20242.56812.66812.55382.64382.643842,554,412
Apr 21, 20242.63732.64302.53762.56812.568146,637,358
Apr 20, 20242.49372.66622.47642.63732.637353,027,366
Apr 19, 20242.55132.55132.31932.49372.493780,150,976
Apr 18, 20242.47442.62852.37652.55132.5513239,473,164
Apr 17, 20242.34682.59702.29782.47442.4744257,595,286
Apr 16, 20242.35802.37082.22332.34682.346849,720,865
Apr 15, 20242.53022.65152.26112.35802.3580106,881,014
Apr 14, 20242.35282.59942.28452.53022.5302132,693,323
Apr 13, 20242.60992.71312.06432.35282.3528137,540,128
Apr 12, 20243.09893.14512.45442.60992.609985,872,070
Apr 11, 20243.19653.19653.05513.09893.098950,407,009
Apr 10, 20243.21603.22483.01513.19653.196578,064,351
Apr 09, 20243.23973.46483.17233.21593.2159275,141,505
Apr 08, 20243.11723.25463.01943.23973.239778,515,077
Apr 07, 20243.02693.24193.01203.11723.117298,313,706
Apr 06, 20242.98823.05972.96863.02693.026948,134,422
Apr 05, 20243.08813.09372.88732.98822.988296,112,550
Apr 04, 20243.12613.16342.83043.08813.0881167,591,286
Apr 03, 20243.53683.54553.08533.12613.1261246,294,514
Apr 02, 20244.05144.22323.51853.53683.5368312,114,972
Apr 01, 20243.80564.20413.75044.05144.0514372,917,042
Mar 31, 20243.74853.83303.72103.80563.805636,385,326
Mar 30, 20243.88173.88223.71843.74853.748540,413,422
Mar 29, 20243.91643.98293.77483.88173.881761,869,593
Mar 28, 20243.79163.99973.69003.91643.916462,325,646
Mar 27, 20244.02954.04213.76493.79163.791674,406,895
Mar 26, 20243.96464.09533.91424.02954.029582,776,201
Mar 25, 20243.72784.06133.70623.96463.964680,938,034
Mar 24, 20243.63973.74593.58613.72783.727844,915,826
Mar 23, 20243.66513.80533.58923.63973.639759,726,325
Mar 22, 20243.61443.91973.48533.66513.6651143,889,538
Mar 21, 20243.51853.73203.41223.61473.6147108,392,827
Mar 20, 20243.20493.54793.06793.51853.518598,245,842
Mar 19, 20243.62753.63913.08403.20483.2048124,599,184
Mar 18, 20243.89823.90223.53013.62753.627587,423,407
Mar 17, 20243.71843.99393.59173.89823.8982213,600,105
Mar 16, 20244.37264.37673.66503.71843.7184153,067,135
Mar 15, 20244.32814.67333.97424.37264.3726412,819,463
Mar 14, 20244.55254.96224.08714.32814.3281626,857,857
Mar 13, 20243.54084.74433.52254.55254.55251,047,909,032
Mar 12, 20243.56693.62953.32463.54083.540898,605,571
Mar 11, 20243.36863.58773.27233.56693.5669117,480,995
Mar 10, 20243.37843.59653.29253.36863.3686116,296,437
Mar 09, 20243.35503.44333.31563.37843.378473,150,163
Mar 08, 20243.37793.43343.16563.35503.355085,762,522
Mar 07, 20243.28023.45073.19503.37803.3780113,546,461
Mar 06, 20243.10083.33362.93103.28023.2802113,334,026
Mar 05, 20243.33353.59242.84733.10073.1007286,529,629
Mar 04, 20243.11553.61863.07013.33083.3308287,897,226
Mar 03, 20243.00253.22952.81433.11563.1156149,244,965
Mar 02, 20242.78553.03282.78423.00213.0021108,260,942
Mar 01, 20242.70822.79202.69372.78542.785478,640,407
Feb 29, 20242.60652.84652.56882.70842.7084107,662,952
Feb 28, 20242.69712.74552.44972.60672.6067112,062,625
Feb 27, 20242.54252.77622.51732.69702.6970116,812,749
Feb 26, 20242.45492.55362.41552.54202.542057,894,921
Feb 25, 20242.42632.47752.37702.45492.454941,139,499
Feb 24, 20242.37282.47832.33812.42642.426445,618,984
Feb 23, 20242.33242.39202.28022.37282.372849,811,680
Feb 22, 20242.26192.39142.21562.33242.332439,226,932
Feb 21, 20242.34822.35792.19022.26162.261639,395,422
Feb 20, 20242.38772.40282.26252.34812.348148,170,809
Feb 19, 20242.32512.40642.32512.38762.387639,866,347
Feb 18, 20242.29162.34662.26692.32502.325031,984,912
Feb 17, 20242.31892.36842.22712.29162.291637,948,310
Feb 16, 20242.32782.37182.27952.31892.318942,795,918
Feb 15, 20242.26752.33102.26112.32782.327846,467,008
Feb 14, 20242.19422.30262.17882.26762.267638,128,281
Feb 13, 20242.23512.24842.15772.19432.194339,340,857
Feb 12, 20242.17582.24392.12352.23512.235135,463,317
Feb 11, 20242.19782.22152.16972.17572.175726,498,220
Feb 10, 20242.21422.22592.16412.19792.197928,425,398
Feb 09, 20242.14992.22772.13032.21422.214241,205,421
Feb 08, 20242.10772.15442.09402.15022.150230,869,804
Feb 07, 20242.07412.10912.04032.10752.107525,510,666
Feb 06, 20242.03262.08392.02432.07412.074122,871,875
Feb 05, 20242.03432.07032.00412.03272.032722,095,083
Feb 04, 20242.07522.08242.03362.03442.034420,341,677
Feb 03, 20242.09352.10192.06582.07512.075125,299,061
Feb 02, 20242.12432.13442.07602.09322.093234,657,444
Feb 01, 20242.11612.12712.07192.12432.124326,037,910
Jan 31, 20242.19512.19772.09592.11612.116133,606,863
Jan 30, 20242.24822.25572.19112.19502.195031,363,319
Jan 29, 20242.19892.25632.17112.24822.248231,254,427
Jan 28, 20242.25502.29102.18532.19902.199026,182,984
Jan 27, 20242.23592.26422.20332.25512.255128,275,328
Jan 26, 20242.14172.24652.12332.23612.236130,471,433
Jan 25, 20242.17782.17922.10872.14172.141727,393,137
Jan 24, 20242.13702.17872.10712.17772.177730,932,071
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...