Market Cap $4.20T
1.46%
Volume 24h $362.07B
38.34%
BTC % 54.31%
0.71%
ETH % 12.08%
0.16%
Coins
33.283
+13
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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.972264 | $0.947917 | $0.972264 | $0.95942 | $14,641,870 | $115,637,160 |
| Sep-27 2025 | $0.964202 | $0.957359 | $0.97651 | $0.97651 | $15,193,014 | $114,670,058 |
| Sep-26 2025 | $0.969635 | $0.949296 | $0.973893 | $0.949296 | $18,974,527 | $115,307,731 |
| Sep-25 2025 | $0.951798 | $0.951798 | $1.0227 | $1.0189 | $23,378,699 | $113,178,400 |
| Sep-24 2025 | $1.0185 | $1.0020 | $1.0256 | $1.0113 | $15,681,989 | $121,111,863 |
| Sep-23 2025 | $1.0136 | $1.0015 | $1.0177 | $1.0128 | $16,224,653 | $120,519,651 |
| Sep-22 2025 | $1.0100 | $1.0032 | $1.0956 | $1.0956 | $22,938,607 | $120,077,015 |
| Sep-21 2025 | $1.0987 | $1.0987 | $1.1178 | $1.1153 | $14,285,615 | $130,612,476 |
| Sep-20 2025 | $1.1184 | $1.1112 | $1.1224 | $1.1149 | $14,056,515 | $132,948,708 |
| Sep-19 2025 | $1.1172 | $1.1136 | $1.1511 | $1.1485 | $17,116,494 | $132,789,445 |
| Sep-18 2025 | $1.1476 | $1.1361 | $1.1543 | $1.1438 | $19,334,820 | $136,394,557 |
| Sep-17 2025 | $1.1536 | $1.1224 | $1.1544 | $1.1361 | $22,788,002 | $137,096,771 |
| Sep-16 2025 | $1.1401 | $1.1192 | $1.1426 | $1.1309 | $19,516,211 | $135,488,342 |
| Sep-15 2025 | $1.1345 | $1.1254 | $1.1875 | $1.1875 | $28,131,547 | $134,813,658 |
| Sep-14 2025 | $1.1742 | $1.1560 | $1.1925 | $1.1560 | $36,589,582 | $139,519,049 |