Market Cap $2.48T
-1.76%
Volume 24h $203.77B
4.65%
BTC % 53.75%
-0.05%
ETH % 9.97%
-0.4%
Coins
34.448
+4
Exchanges
885
Last update
1 minute ago
Waves (WAVES) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.415322 | $0.407698 | $0.417284 | $0.413674 | $5,655,965 | $51,235,262 |
| Mar-31 2026 | $0.412208 | $0.405983 | $0.418055 | $0.40972 | $6,814,082 | $50,815,464 |
| Mar-30 2026 | $0.409083 | $0.408249 | $0.421436 | $0.409694 | $8,108,430 | $50,394,885 |
| Mar-29 2026 | $0.410601 | $0.410601 | $0.43857 | $0.424337 | $7,630,521 | $50,545,208 |
| Mar-28 2026 | $0.424572 | $0.42034 | $0.430276 | $0.426461 | $3,852,868 | $52,230,187 |
| Mar-27 2026 | $0.42647 | $0.422965 | $0.440654 | $0.432579 | $6,855,829 | $52,426,928 |
| Mar-26 2026 | $0.432954 | $0.430315 | $0.448758 | $0.448758 | $5,347,073 | $53,186,973 |
| Mar-25 2026 | $0.448874 | $0.447303 | $0.450413 | $0.448426 | $4,321,934 | $55,103,654 |
| Mar-24 2026 | $0.448299 | $0.444663 | $0.448725 | $0.44776 | $9,876,391 | $54,994,346 |
| Mar-23 2026 | $0.446457 | $0.433013 | $0.4476 | $0.438258 | $6,600,540 | $54,729,566 |
| Mar-22 2026 | $0.439803 | $0.438154 | $0.44628 | $0.44488 | $4,809,594 | $53,876,166 |
| Mar-21 2026 | $0.452774 | $0.451116 | $0.455959 | $0.454441 | $3,022,092 | $55,426,490 |
| Mar-20 2026 | $0.457012 | $0.452191 | $0.459965 | $0.455322 | $3,971,017 | $55,905,447 |
| Mar-19 2026 | $0.455036 | $0.451061 | $0.459068 | $0.456046 | $2,525,991 | $55,624,446 |
| Mar-18 2026 | $0.454962 | $0.45172 | $0.480872 | $0.476758 | $3,534,038 | $55,575,544 |