Market Cap $3.30T
-0.03%
Volume 24h $173.72B
-44.23%
BTC % 54.78%
0.4%
ETH % 10.93%
-1%
Coins
33.734
+4
Exchanges
885
Last update
53 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.770327 | $0.732979 | $0.855522 | $0.732979 | $42,565,358 | $92,024,644 |
| Nov-27 2025 | $0.745029 | $0.72774 | $0.767759 | $0.767759 | $25,860,266 | $88,996,047 |
| Nov-26 2025 | $0.781065 | $0.755313 | $0.876728 | $0.855047 | $47,644,373 | $93,293,856 |
| Nov-25 2025 | $0.858893 | $0.760612 | $0.903713 | $0.771264 | $142,127,641 | $102,582,526 |
| Nov-24 2025 | $0.714261 | $0.636421 | $0.744413 | $0.637027 | $61,753,529 | $85,302,195 |
| Nov-23 2025 | $0.636224 | $0.636224 | $0.653575 | $0.64679 | $13,527,754 | $75,976,979 |
| Nov-22 2025 | $0.64564 | $0.601973 | $0.689934 | $0.611926 | $25,554,146 | $77,095,848 |
| Nov-21 2025 | $0.606328 | $0.603826 | $0.64154 | $0.625579 | $22,790,412 | $72,396,294 |
| Nov-20 2025 | $0.62468 | $0.610038 | $0.638524 | $0.621076 | $15,115,131 | $74,582,199 |
| Nov-19 2025 | $0.614513 | $0.600873 | $0.647037 | $0.647037 | $13,881,461 | $73,362,921 |
| Nov-18 2025 | $0.649507 | $0.626627 | $0.651137 | $0.639354 | $16,638,157 | $77,534,778 |
| Nov-17 2025 | $0.638101 | $0.63686 | $0.661647 | $0.654494 | $17,246,965 | $76,167,917 |
| Nov-16 2025 | $0.648216 | $0.645564 | $0.667014 | $0.658543 | $11,187,300 | $77,369,831 |
| Nov-15 2025 | $0.662038 | $0.659297 | $0.674072 | $0.659297 | $9,986,256 | $79,013,839 |
| Nov-14 2025 | $0.655593 | $0.651286 | $0.692064 | $0.692064 | $23,427,417 | $78,238,948 |