Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WAVESBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00003734 | -0.00000008 | -0.21% | 0.00003853 | 0.00003892 | 0.00003634 | 29,854.00 |
| May 15 2024 | 0.00003742 | -0.00000002 | -0.05% | 0.00003726 | 0.00003934 | 0.00003670 | 132,049.00 |
| May 14 2024 | 0.00003744 | 0.00000092 | 2.52% | 0.00003634 | 0.00003779 | 0.00003595 | 35,382.00 |
| May 13 2024 | 0.00003652 | -0.00000041 | -1.11% | 0.00003687 | 0.00003699 | 0.00003581 | 35,111.00 |
| May 12 2024 | 0.00003693 | -0.00000079 | -2.09% | 0.00003760 | 0.00003784 | 0.00003691 | 18,857.00 |
| May 11 2024 | 0.00003772 | -0.00000005 | -0.13% | 0.00003777 | 0.00003823 | 0.00003757 | 14,793.00 |
| May 10 2024 | 0.00003777 | -0.00000033 | -0.87% | 0.00003820 | 0.00003877 | 0.00003749 | 33,789.00 |
| May 09 2024 | 0.00003810 | -0.00000010 | -0.26% | 0.00003796 | 0.00003863 | 0.00003792 | 26,301.00 |
| May 08 2024 | 0.00003820 | 0.00000048 | 1.27% | 0.00003761 | 0.00003837 | 0.00003683 | 21,893.00 |
| May 07 2024 | 0.00003772 | -0.00000012 | -0.32% | 0.00003777 | 0.00003825 | 0.00003700 | 23,108.00 |
| May 06 2024 | 0.00003784 | -0.00000024 | -0.63% | 0.00003803 | 0.00003859 | 0.00003770 | 22,383.00 |
| May 05 2024 | 0.00003808 | 0.00000028 | 0.74% | 0.00003772 | 0.00003808 | 0.00003738 | 19,958.00 |
| May 04 2024 | 0.00003780 | -0.00000072 | -1.87% | 0.00003841 | 0.00003890 | 0.00003780 | 26,428.00 |
| May 03 2024 | 0.00003852 | -0.00000100 | -2.51% | 0.00003999 | 0.00004004 | 0.00003841 | 24,040.00 |
| May 02 2024 | 0.00003989 | 0.00000100 | 2.58% | 0.00003856 | 0.00004209 | 0.00003815 | 102,096.00 |
| May 01 2024 | 0.00003874 | 0.00000100 | 2.68% | 0.00003694 | 0.00003902 | 0.00003596 | 87,472.00 |
| Apr 30 2024 | 0.00003725 | -0.00000300 | -7.43% | 0.00003998 | 0.00004205 | 0.00003704 | 126,647.00 |
| Apr 29 2024 | 0.00004040 | 0.00000300 | 7.99% | 0.00003757 | 0.00004823 | 0.00003733 | 878,295.00 |
| Apr 28 2024 | 0.00003757 | -0.00000025 | -0.66% | 0.00003770 | 0.00003862 | 0.00003752 | 18,921.00 |
| Apr 27 2024 | 0.00003782 | 0.00000062 | 1.67% | 0.00003725 | 0.00003804 | 0.00003622 | 17,385.00 |
| Apr 26 2024 | 0.00003720 | -0.00000045 | -1.20% | 0.00003757 | 0.00003790 | 0.00003685 | 31,151.00 |
| Apr 25 2024 | 0.00003765 | -0.00000042 | -1.10% | 0.00003796 | 0.00003842 | 0.00003698 | 23,260.00 |
| Apr 24 2024 | 0.00003807 | -0.00000100 | -2.55% | 0.00003908 | 0.00003999 | 0.00003789 | 32,543.00 |
| Apr 23 2024 | 0.00003922 | -0.00000028 | -0.71% | 0.00003947 | 0.00004003 | 0.00003867 | 19,096.00 |
| Apr 22 2024 | 0.00003950 | 0.00000010 | 0.25% | 0.00003959 | 0.00004109 | 0.00003935 | 19,709.00 |
| Apr 21 2024 | 0.00003940 | -0.00000100 | -2.47% | 0.00004045 | 0.00004056 | 0.00003923 | 20,668.00 |
| Apr 20 2024 | 0.00004053 | 0.00000200 | 5.13% | 0.00003902 | 0.00004095 | 0.00003893 | 28,010.00 |
| Apr 19 2024 | 0.00003901 | -0.00000100 | -2.49% | 0.00003982 | 0.00003983 | 0.00003841 | 35,509.00 |
| Apr 18 2024 | 0.00004016 | -0.00000020 | -0.50% | 0.00004008 | 0.00004252 | 0.00003867 | 228,949.00 |
| Apr 17 2024 | 0.00004036 | 0.00000400 | 10.86% | 0.00003657 | 0.00004214 | 0.00003589 | 480,782.00 |
| Apr 16 2024 | 0.00003682 | -0.00000030 | -0.81% | 0.00003699 | 0.00003724 | 0.00003573 | 59,535.00 |
| Apr 15 2024 | 0.00003712 | -0.00000100 | -2.59% | 0.00003828 | 0.00004007 | 0.00003597 | 117,391.00 |
| Apr 14 2024 | 0.00003857 | 0.00000200 | 5.46% | 0.00003654 | 0.00004037 | 0.00003559 | 111,225.00 |
| Apr 13 2024 | 0.00003666 | -0.00000200 | -5.15% | 0.00003875 | 0.00004042 | 0.00003292 | 451,090.00 |
| Apr 12 2024 | 0.00003881 | -0.00000500 | -11.31% | 0.00004412 | 0.00004447 | 0.00003610 | 168,590.00 |
| Apr 11 2024 | 0.00004420 | -0.00000100 | -2.21% | 0.00004510 | 0.00004523 | 0.00004364 | 21,072.00 |
| Apr 10 2024 | 0.00004529 | -0.00000100 | -2.15% | 0.00004598 | 0.00004614 | 0.00004385 | 83,711.00 |
| Apr 09 2024 | 0.00004656 | 0.00000100 | 2.22% | 0.00004514 | 0.00004989 | 0.00004473 | 335,155.00 |
| Apr 08 2024 | 0.00004512 | 0.00000020 | 0.45% | 0.00004478 | 0.00004540 | 0.00004355 | 47,959.00 |
| Apr 07 2024 | 0.00004492 | 0.00000100 | 2.28% | 0.00004378 | 0.00004713 | 0.00004359 | 67,933.00 |
| Apr 06 2024 | 0.00004385 | -0.00000011 | -0.25% | 0.00004380 | 0.00004467 | 0.00004360 | 50,311.00 |
| Apr 05 2024 | 0.00004396 | -0.00000100 | -2.22% | 0.00004500 | 0.00004528 | 0.00004299 | 168,958.00 |
| Apr 04 2024 | 0.00004514 | -0.00000200 | -4.22% | 0.00004694 | 0.00004699 | 0.00004314 | 184,924.00 |
| Apr 03 2024 | 0.00004736 | -0.00000700 | -12.97% | 0.00005375 | 0.00005375 | 0.00004651 | 395,859.00 |
| Apr 02 2024 | 0.00005397 | -0.00000400 | -6.90% | 0.00005915 | 0.00006241 | 0.00005381 | 212,509.00 |
| Apr 01 2024 | 0.00005797 | 0.00000500 | 9.36% | 0.00005331 | 0.00006035 | 0.00005331 | 463,669.00 |
| Mar 31 2024 | 0.00005341 | -0.00000042 | -0.78% | 0.00005365 | 0.00005456 | 0.00005311 | 22,500.00 |
| Mar 30 2024 | 0.00005383 | -0.00000200 | -3.60% | 0.00005536 | 0.00005536 | 0.00005326 | 19,855.00 |
| Mar 29 2024 | 0.00005555 | 0.00000020 | 0.36% | 0.00005513 | 0.00005676 | 0.00005397 | 90,772.00 |
| Mar 28 2024 | 0.00005535 | 0.00000085 | 1.56% | 0.00005450 | 0.00005693 | 0.00005324 | 43,148.00 |
| Mar 27 2024 | 0.00005450 | -0.00000300 | -5.23% | 0.00005741 | 0.00005746 | 0.00005435 | 56,722.00 |
| Mar 26 2024 | 0.00005733 | 0.00000061 | 1.08% | 0.00005683 | 0.00005841 | 0.00005600 | 44,794.00 |
| Mar 25 2024 | 0.00005672 | 0.00000100 | 1.80% | 0.00005537 | 0.00005747 | 0.00005537 | 50,801.00 |
| Mar 24 2024 | 0.00005543 | -0.00000100 | -1.77% | 0.00005696 | 0.00005705 | 0.00005519 | 34,051.00 |
| Mar 23 2024 | 0.00005665 | -0.00000085 | -1.48% | 0.00005724 | 0.00005840 | 0.00005632 | 27,964.00 |
| Mar 22 2024 | 0.00005750 | 0.00000200 | 3.63% | 0.00005495 | 0.00005963 | 0.00005359 | 179,695.00 |
| Mar 21 2024 | 0.00005508 | 0.00000300 | 5.79% | 0.00005155 | 0.00005625 | 0.00005128 | 216,417.00 |
| Mar 20 2024 | 0.00005182 | 0.00000019 | 0.37% | 0.00005174 | 0.00005278 | 0.00005006 | 60,795.00 |
| Mar 19 2024 | 0.00005163 | -0.00000200 | -3.74% | 0.00005351 | 0.00005351 | 0.00004883 | 143,043.00 |
| Mar 18 2024 | 0.00005347 | -0.00000300 | -5.27% | 0.00005674 | 0.00005674 | 0.00005259 | 44,770.00 |
| Mar 17 2024 | 0.00005694 | -0.00000007 | -0.12% | 0.00005815 | 0.00006090 | 0.00005481 | 172,923.00 |
| Mar 16 2024 | 0.00005701 | -0.00000600 | -9.53% | 0.00006221 | 0.00006305 | 0.00005583 | 75,628.00 |
| Mar 15 2024 | 0.00006294 | 0.00000072 | 1.16% | 0.00006018 | 0.00006552 | 0.00005951 | 148,711.00 |
| Mar 14 2024 | 0.00006222 | 0.00000000 | 0.00% | 0.00006222 | 0.00006222 | 0.00006222 | 0.00 |
| Mar 13 2024 | 0.00006222 | 0.00001300 | 26.29% | 0.00004940 | 0.00006518 | 0.00004921 | 1,199,844.00 |
| Mar 12 2024 | 0.00004944 | 0.00000001 | 0.02% | 0.00004948 | 0.00005046 | 0.00004687 | 146,365.00 |
| Mar 11 2024 | 0.00004943 | 0.00000051 | 1.04% | 0.00004936 | 0.00005006 | 0.00004734 | 150,168.00 |
| Mar 10 2024 | 0.00004892 | -0.00000049 | -0.99% | 0.00005007 | 0.00005227 | 0.00004756 | 144,799.00 |
| Mar 09 2024 | 0.00004941 | 0.00000035 | 0.71% | 0.00004888 | 0.00005036 | 0.00004836 | 117,027.00 |
| Mar 08 2024 | 0.00004906 | -0.00000100 | -1.98% | 0.00005071 | 0.00005123 | 0.00004529 | 177,740.00 |
| Mar 07 2024 | 0.00005043 | 0.00000072 | 1.45% | 0.00004969 | 0.00005185 | 0.00004848 | 262,588.00 |
| Mar 06 2024 | 0.00004971 | 0.00000100 | 2.06% | 0.00004872 | 0.00004994 | 0.00004641 | 220,996.00 |
| Mar 05 2024 | 0.00004848 | -0.00000023 | -0.47% | 0.00004861 | 0.00005448 | 0.00004395 | 415,745.00 |
| Mar 04 2024 | 0.00004871 | -0.00000058 | -1.18% | 0.00004934 | 0.00005641 | 0.00004830 | 407,665.00 |
| Mar 03 2024 | 0.00004929 | 0.00000089 | 1.84% | 0.00004827 | 0.00005249 | 0.00004604 | 282,889.00 |
| Mar 02 2024 | 0.00004840 | 0.00000400 | 8.97% | 0.00004465 | 0.00004912 | 0.00004465 | 266,034.00 |
| Mar 01 2024 | 0.00004457 | 0.00000048 | 1.09% | 0.00004421 | 0.00004507 | 0.00004363 | 249,458.00 |
| Feb 29 2024 | 0.00004409 | 0.00000200 | 4.79% | 0.00004175 | 0.00004632 | 0.00004121 | 273,373.00 |
| Feb 28 2024 | 0.00004172 | -0.00000600 | -12.68% | 0.00004779 | 0.00004798 | 0.00004016 | 225,157.00 |
| Feb 27 2024 | 0.00004733 | 0.00000065 | 1.39% | 0.00004649 | 0.00004962 | 0.00004487 | 263,349.00 |
| Feb 26 2024 | 0.00004668 | -0.00000085 | -1.79% | 0.00004730 | 0.00004877 | 0.00004627 | 110,201.00 |
| Feb 25 2024 | 0.00004753 | 0.00000048 | 1.02% | 0.00004691 | 0.00004805 | 0.00004580 | 86,360.00 |
| Feb 24 2024 | 0.00004705 | 0.00000040 | 0.86% | 0.00004663 | 0.00004864 | 0.00004611 | 173,143.00 |
| Feb 23 2024 | 0.00004665 | 0.00000100 | 2.20% | 0.00004552 | 0.00004703 | 0.00004459 | 99,867.00 |
| Feb 22 2024 | 0.00004544 | 0.00000200 | 4.58% | 0.00004365 | 0.00004649 | 0.00004305 | 124,995.00 |
| Feb 21 2024 | 0.00004363 | -0.00000100 | -2.23% | 0.00004490 | 0.00004533 | 0.00004280 | 88,805.00 |
| Feb 20 2024 | 0.00004490 | -0.00000100 | -2.17% | 0.00004612 | 0.00004614 | 0.00004406 | 124,547.00 |
| Feb 19 2024 | 0.00004604 | 0.00000100 | 2.24% | 0.00004455 | 0.00004633 | 0.00004455 | 104,165.00 |
| Feb 18 2024 | 0.00004462 | 0.00000028 | 0.63% | 0.00004431 | 0.00004524 | 0.00004393 | 70,863.00 |
| Feb 17 2024 | 0.00004434 | -0.00000010 | -0.23% | 0.00004452 | 0.00004565 | 0.00004373 | 85,108.00 |
