時価総額 $2.05T
-0.11%
ボリューム24h $98.13B
13.86%
BTC % 58.0693%
0.1%
ETH % 9.2079%
-0.06%
硬貨
34.665
取引所
204
ライブ
Waves (WAVES) 履歴価格、日付別ボリュームデータ 米ドル - USD
Waves (WAVES) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,675 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-24 2026 | $0.26603 | $0.258836 | $0.28714 | $0.276697 | $2,494,385 | $34,724,938 |
| Jun-23 2026 | $0.279292 | $0.272387 | $0.292777 | $0.292777 | $2,246,722 | $36,431,535 |
| Jun-22 2026 | $0.292798 | $0.284976 | $0.306155 | $0.304325 | $4,040,222 | $38,168,086 |
| Jun-21 2026 | $0.299427 | $0.276569 | $0.332572 | $0.276569 | $3,447,394 | $39,006,445 |
| Jun-20 2026 | $0.276061 | $0.272525 | $0.286098 | $0.286098 | $1,362,595 | $35,938,513 |
| Jun-19 2026 | $0.283281 | $0.265434 | $0.299786 | $0.266224 | $2,487,240 | $36,853,988 |
| Jun-18 2026 | $0.266133 | $0.263406 | $0.277424 | $0.27689 | $2,221,161 | $34,599,905 |
| Jun-17 2026 | $0.277883 | $0.274904 | $0.293625 | $0.293625 | $2,854,513 | $36,103,865 |
| Jun-16 2026 | $0.293882 | $0.268295 | $0.310996 | $0.271348 | $3,283,355 | $38,156,862 |
| Jun-15 2026 | $0.270498 | $0.264187 | $0.277727 | $0.268475 | $3,089,117 | $35,097,549 |
| Jun-14 2026 | $0.272122 | $0.258859 | $0.27904 | $0.27904 | $2,109,927 | $35,284,808 |
| Jun-13 2026 | $0.279463 | $0.277999 | $0.298641 | $0.297355 | $2,172,907 | $36,212,380 |
| Jun-12 2026 | $0.294946 | $0.255108 | $0.333913 | $0.255727 | $3,933,669 | $38,193,258 |
| Jun-11 2026 | $0.258596 | $0.249016 | $0.260692 | $0.249016 | $2,002,737 | $33,463,770 |
| Jun-10 2026 | $0.249188 | $0.242335 | $0.258068 | $0.247532 | $2,034,308 | $32,224,805 |