WAVES-USD - Waves USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20231.72381.72381.71191.71931.719319,414,596
Jun 02, 20231.69211.73291.67481.72371.723721,375,353
Jun 01, 20231.72231.72711.68161.69231.692323,218,674
May 31, 20231.78161.79321.68691.72251.722532,212,354
May 30, 20231.77391.78181.74681.78161.781624,842,660
May 29, 20231.81271.81631.76041.77401.774031,671,674
May 28, 20231.78991.82761.77821.81261.812634,972,225
May 27, 20231.74961.80801.74461.79001.790039,308,038
May 26, 20231.78131.79081.74231.74971.749739,220,655
May 25, 20231.92761.93151.77381.78121.781282,146,812
May 24, 20231.92972.12641.92581.92751.9275253,128,187
May 23, 20231.65341.93691.64211.92971.9297243,300,222
May 22, 20231.63061.66071.60501.65341.653422,553,419
May 21, 20231.66781.66981.61591.63071.630718,041,096
May 20, 20231.66441.68111.65501.66791.667918,615,598
May 19, 20231.62361.68621.61501.66441.664427,920,790
May 18, 20231.66191.66871.59841.62351.623527,831,962
May 17, 20231.60931.66681.59391.66201.662033,676,561
May 16, 20231.59401.62181.57311.60931.609332,644,328
May 15, 20231.55031.61571.53061.59401.594052,615,734
May 14, 20231.53121.56251.50771.55041.550427,391,443
May 13, 20231.57471.57621.52261.53121.531234,165,145
May 12, 20231.55301.57491.50131.57481.574895,057,180
May 11, 20231.63621.63891.51301.55311.5531124,427,564
May 10, 20231.60601.64721.56111.63611.6361199,040,477
May 09, 20231.60531.61781.58971.60591.605933,284,740
May 08, 20231.80971.82221.59341.60531.605360,034,395
May 07, 20231.80631.83071.79721.81031.810355,238,144
May 06, 20231.88911.89891.79111.80641.806430,866,795
May 05, 20231.86571.89881.84721.88961.889630,323,207
May 04, 20231.90851.91051.85131.86571.865751,215,674
May 03, 20231.85781.91001.84151.90841.9084119,623,822
May 02, 20231.84931.86321.81801.85771.857745,703,087
May 01, 20231.89481.89741.82571.84921.849230,505,535
Apr 30, 20231.93621.94021.88381.89521.895230,885,485
Apr 29, 20231.91741.94441.90991.93631.936326,021,635
Apr 28, 20231.94711.95141.89971.91741.917434,653,747
Apr 27, 20231.91152.00811.91031.94701.947088,561,581
Apr 26, 20231.96062.03661.84311.91151.9115115,986,579
Apr 25, 20231.93101.96511.85981.96061.960637,600,049
Apr 24, 20231.90851.94111.89201.93091.930944,974,739
Apr 23, 20231.94521.94731.87511.90861.908630,995,612
Apr 22, 20231.88751.94661.87121.94511.945129,290,041
Apr 21, 20232.01032.02901.86611.88751.887551,651,374
Apr 20, 20232.10242.12731.98472.01002.010071,739,869
Apr 19, 20232.25302.37952.08772.10292.1029202,482,416
Apr 18, 20232.20352.27752.18692.25342.253442,074,619
Apr 17, 20232.27072.27532.18482.20312.203147,833,983
Apr 16, 20232.25952.29612.22902.27082.270844,458,924
Apr 15, 20232.29062.30062.24312.25962.259642,373,224
Apr 14, 20232.19362.33812.18612.29052.290573,938,346
Apr 13, 20232.13182.20292.11732.19382.193840,498,629
Apr 12, 20232.17682.18052.08482.13612.136138,933,075
Apr 11, 20232.17882.20662.17052.17652.176545,624,837
Apr 10, 20232.13882.18852.11392.17632.176364,244,301
Apr 09, 20232.14472.17432.09612.13872.138746,192,714
Apr 08, 20232.09282.15522.07542.14472.144738,622,807
Apr 07, 20232.09912.11362.06352.09302.093029,711,296
Apr 06, 20232.13452.14332.08792.09912.099137,805,227
Apr 05, 20232.12872.16772.09442.13422.134241,283,796
Apr 04, 20232.05142.17942.04182.12862.128654,789,699
Apr 03, 20232.07472.08762.00542.05152.051545,303,870
Apr 02, 20232.13742.14292.04542.07472.074736,839,628
Apr 01, 20232.11442.14782.10272.12892.128933,910,129
Mar 31, 20232.09212.11582.05242.11432.114341,221,281
Mar 30, 20232.16202.17502.06142.09202.092053,225,427
Mar 29, 20232.07852.20672.06982.16202.162053,350,939
Mar 28, 20232.04432.08002.01482.07832.078335,268,193
Mar 27, 20232.16242.16812.00092.04432.044348,545,164
Mar 26, 20232.12582.17002.11982.16282.162830,831,759
Mar 25, 20232.14622.15132.10062.12582.125833,554,987
Mar 24, 20232.25212.25622.11692.14592.145946,544,963
Mar 23, 20232.21172.26992.17262.25212.252165,361,508
Mar 22, 20232.27482.29032.12112.21202.212087,306,712
Mar 21, 20232.19032.27552.15042.27552.275581,016,088
Mar 20, 20232.33692.35612.18212.19042.190466,574,754
Mar 19, 20232.26042.37422.25692.33682.336872,225,387
Mar 18, 20232.34422.39932.25672.26002.260070,838,479
Mar 17, 20232.17552.34442.14882.34422.344254,522,369
Mar 16, 20232.12812.20832.10562.17582.175847,177,205
Mar 15, 20232.35202.38242.08302.12792.127976,804,854
Mar 14, 20232.23102.44312.19052.35172.351798,252,220
Mar 13, 20232.11252.26862.06742.23082.230885,010,321
Mar 12, 20231.95162.11351.92602.11222.112254,692,184
Mar 11, 20231.97122.01511.87871.95171.951750,596,402
Mar 10, 20231.98871.98931.84141.97081.970870,432,283
Mar 09, 20232.12612.19931.94181.98841.988473,139,962
Mar 08, 20232.27192.28722.10952.12632.126363,108,252
Mar 07, 20232.33292.36612.22422.27202.272059,110,174
Mar 06, 20232.27082.35882.22442.33312.333153,487,829
Mar 05, 20232.26352.34362.26052.27072.270751,243,037
Mar 04, 20232.38422.43092.22112.26332.263375,960,508
Mar 03, 20232.56472.56712.21882.38392.3839161,092,813
Mar 02, 20232.57502.67202.50682.56482.5648167,980,018
Mar 01, 20232.47632.57502.44692.57502.575055,474,708
Feb 28, 20232.57062.57102.46462.47622.476248,621,874
Feb 27, 20232.59692.63082.51752.57062.570659,609,134
Feb 26, 20232.53922.61452.52192.59682.596850,701,974
Feb 25, 20232.58602.60832.46332.53942.539469,543,713
Feb 24, 20232.77142.87172.55752.58582.5858119,725,123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...