Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
WAVESETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.000389 | -0.000032 | -7.60% | 0.000423 | 0.000424 | 0.000386 | 40,347.00 |
| Jun 04 2024 | 0.000421 | -0.00000200 | -0.47% | 0.000424 | 0.000435 | 0.000397 | 25,697.00 |
| Jun 03 2024 | 0.000423 | -0.000193 | -31.33% | 0.000616 | 0.000619 | 0.000401 | 736,036.00 |
| Jun 02 2024 | 0.000616 | -0.00000500 | -0.81% | 0.000621 | 0.000628 | 0.000614 | 1,301.00 |
| Jun 01 2024 | 0.000621 | -0.000016 | -2.51% | 0.000637 | 0.000637 | 0.000621 | 749.00 |
| May 31 2024 | 0.000637 | 0.00000600 | 0.95% | 0.000631 | 0.000637 | 0.000624 | 1,565.00 |
| May 30 2024 | 0.000631 | -0.00000700 | -1.10% | 0.000637 | 0.000642 | 0.000626 | 3,729.00 |
| May 29 2024 | 0.000638 | 0.00000700 | 1.11% | 0.000632 | 0.000648 | 0.000631 | 1,678.00 |
| May 28 2024 | 0.000631 | -0.00000600 | -0.94% | 0.000635 | 0.000636 | 0.00062 | 6,196.00 |
| May 27 2024 | 0.000637 | -0.00000076 | -0.12% | 0.000636 | 0.000642 | 0.000621 | 2,407.00 |
| May 26 2024 | 0.000638 | -0.000025 | -3.77% | 0.000662 | 0.000663 | 0.00063 | 758.00 |
| May 25 2024 | 0.000663 | 0.00000900 | 1.38% | 0.000655 | 0.000663 | 0.000655 | 993.00 |
| May 24 2024 | 0.000654 | 0.000011 | 1.71% | 0.00064 | 0.000658 | 0.000637 | 2,581.00 |
| May 23 2024 | 0.000643 | -0.000026 | -3.89% | 0.000669 | 0.000669 | 0.000622 | 17,385.00 |
| May 22 2024 | 0.000669 | -0.00000300 | -0.45% | 0.000673 | 0.000677 | 0.000665 | 13,564.00 |
| May 21 2024 | 0.000672 | -0.000036 | -5.08% | 0.000713 | 0.000714 | 0.000672 | 17,358.00 |
| May 20 2024 | 0.000708 | -0.000082 | -10.38% | 0.00079 | 0.000798 | 0.000708 | 7,909.00 |
| May 19 2024 | 0.00079 | -0.00002 | -2.47% | 0.000808 | 0.000809 | 0.00079 | 3,743.00 |
| May 18 2024 | 0.00081 | -0.00000800 | -0.98% | 0.000818 | 0.00083 | 0.000808 | 1,110.00 |
| May 17 2024 | 0.000818 | -0.000013 | -1.56% | 0.000828 | 0.000833 | 0.000803 | 2,607.00 |
| May 16 2024 | 0.000831 | 0.000015 | 1.84% | 0.000836 | 0.000852 | 0.000814 | 9,247.00 |
| May 15 2024 | 0.000816 | 0.000016 | 2.00% | 0.0008 | 0.000841 | 0.000796 | 37,583.00 |
| May 14 2024 | 0.0008 | 0.000025 | 3.23% | 0.000775 | 0.000804 | 0.000763 | 7,765.00 |
| May 13 2024 | 0.000775 | -0.00000008 | -0.01% | 0.000775 | 0.000781 | 0.00076 | 8,915.00 |
| May 12 2024 | 0.000775 | -0.000013 | -1.65% | 0.000788 | 0.000789 | 0.000772 | 2,568.00 |
| May 11 2024 | 0.000788 | 0.00000200 | 0.25% | 0.000788 | 0.000796 | 0.000785 | 1,224.00 |
| May 10 2024 | 0.000786 | -0.00000500 | -0.63% | 0.000791 | 0.000806 | 0.000785 | 1,895.00 |
| May 09 2024 | 0.000791 | 0.00000300 | 0.38% | 0.000786 | 0.000794 | 0.000781 | 33,486.00 |
| May 08 2024 | 0.000788 | 0.00000900 | 1.16% | 0.00078 | 0.000793 | 0.000766 | 7,389.00 |
| May 07 2024 | 0.000779 | -0.00000200 | -0.26% | 0.000781 | 0.000792 | 0.000767 | 3,904.00 |
| May 06 2024 | 0.000781 | 0.00000600 | 0.77% | 0.000776 | 0.000788 | 0.00077 | 7,345.00 |
| May 05 2024 | 0.000775 | -0.00000500 | -0.64% | 0.000777 | 0.000777 | 0.000763 | 3,055.00 |
| May 04 2024 | 0.00078 | -0.00000100 | -0.13% | 0.00078 | 0.000785 | 0.000772 | 1,658.00 |
| May 03 2024 | 0.000781 | -0.00000900 | -1.14% | 0.00079 | 0.00079 | 0.000776 | 6,786.00 |
| May 02 2024 | 0.00079 | 0.000031 | 4.08% | 0.000761 | 0.000833 | 0.00075 | 14,372.00 |
| May 01 2024 | 0.000759 | 0.00000900 | 1.20% | 0.00075 | 0.000762 | 0.00072 | 13,273.00 |
| Apr 30 2024 | 0.00075 | -0.000054 | -6.72% | 0.000796 | 0.000817 | 0.00075 | 16,575.00 |
| Apr 29 2024 | 0.000804 | 0.000078 | 10.74% | 0.000726 | 0.000944 | 0.000723 | 98,588.00 |
| Apr 28 2024 | 0.000726 | -0.00001 | -1.36% | 0.000736 | 0.000752 | 0.000725 | 8,248.00 |
| Apr 27 2024 | 0.000736 | -0.000021 | -2.77% | 0.000758 | 0.000759 | 0.000735 | 2,562.00 |
| Apr 26 2024 | 0.000757 | -0.000012 | -1.56% | 0.000769 | 0.00077 | 0.000755 | 13,580.00 |
| Apr 25 2024 | 0.000769 | -0.00000900 | -1.16% | 0.000777 | 0.000779 | 0.000759 | 8,234.00 |
| Apr 24 2024 | 0.000778 | -0.000029 | -3.59% | 0.000807 | 0.000817 | 0.000777 | 7,314.00 |
| Apr 23 2024 | 0.000807 | -0.00002 | -2.42% | 0.000826 | 0.000832 | 0.000801 | 4,842.00 |
| Apr 22 2024 | 0.000827 | 0.000011 | 1.35% | 0.000817 | 0.00083 | 0.000812 | 7,964.00 |
| Apr 21 2024 | 0.000816 | -0.000023 | -2.74% | 0.000837 | 0.000838 | 0.00081 | 2,307.00 |
| Apr 20 2024 | 0.000839 | 0.000026 | 3.20% | 0.000813 | 0.000841 | 0.000813 | 9,180.00 |
| Apr 19 2024 | 0.000813 | -0.000018 | -2.17% | 0.000828 | 0.000828 | 0.000801 | 4,938.00 |
| Apr 18 2024 | 0.000831 | 0.00000400 | 0.48% | 0.000823 | 0.000867 | 0.0008 | 40,821.00 |
| Apr 17 2024 | 0.000827 | 0.000065 | 8.53% | 0.000761 | 0.00086 | 0.000745 | 189,664.00 |
| Apr 16 2024 | 0.000762 | -0.00000200 | -0.26% | 0.000763 | 0.000763 | 0.000735 | 16,291.00 |
| Apr 15 2024 | 0.000764 | -0.000036 | -4.50% | 0.000799 | 0.000817 | 0.000742 | 21,641.00 |
| Apr 14 2024 | 0.0008 | 0.00002 | 2.56% | 0.000778 | 0.000842 | 0.00077 | 23,845.00 |
| Apr 13 2024 | 0.00078 | -0.000024 | -2.99% | 0.000803 | 0.00084 | 0.000713 | 174,444.00 |
| Apr 12 2024 | 0.000804 | -0.000078 | -8.84% | 0.000883 | 0.00089 | 0.000755 | 23,236.00 |
| Apr 11 2024 | 0.000882 | -0.000023 | -2.54% | 0.000903 | 0.000903 | 0.00087 | 2,589.00 |
| Apr 10 2024 | 0.000905 | -0.000012 | -1.31% | 0.000918 | 0.000918 | 0.000869 | 21,943.00 |
| Apr 09 2024 | 0.000917 | 0.000044 | 5.04% | 0.000875 | 0.000961 | 0.000866 | 34,607.00 |
| Apr 08 2024 | 0.000873 | -0.00003 | -3.32% | 0.0009 | 0.000903 | 0.000872 | 8,868.00 |
| Apr 07 2024 | 0.000903 | 0.00000200 | 0.22% | 0.000901 | 0.000962 | 0.000896 | 13,769.00 |
| Apr 06 2024 | 0.000901 | 0.00000100 | 0.11% | 0.0009 | 0.000913 | 0.000892 | 3,059.00 |
| Apr 05 2024 | 0.0009 | -0.000026 | -2.81% | 0.000929 | 0.000929 | 0.000883 | 9,455.00 |
| Apr 04 2024 | 0.000926 | -0.000015 | -1.59% | 0.000943 | 0.000943 | 0.000865 | 16,656.00 |
| Apr 03 2024 | 0.000941 | -0.000136 | -12.63% | 0.00108 | 0.00108 | 0.00093 | 41,033.00 |
| Apr 02 2024 | 0.001077 | -0.000079 | -6.83% | 0.001174 | 0.001228 | 0.001077 | 27,535.00 |
| Apr 01 2024 | 0.001156 | 0.000116 | 11.15% | 0.001042 | 0.001182 | 0.001042 | 43,227.00 |
| Mar 31 2024 | 0.00104 | -0.000024 | -2.26% | 0.001066 | 0.001066 | 0.001036 | 1,032.00 |
| Mar 30 2024 | 0.001064 | -0.000041 | -3.71% | 0.001105 | 0.001105 | 0.001063 | 9,855.00 |
| Mar 29 2024 | 0.001105 | 0.00000600 | 0.55% | 0.001099 | 0.001124 | 0.001072 | 11,174.00 |
| Mar 28 2024 | 0.001099 | 0.000015 | 1.38% | 0.001083 | 0.00112 | 0.00106 | 5,244.00 |
| Mar 27 2024 | 0.001084 | -0.000035 | -3.13% | 0.001123 | 0.001124 | 0.00107 | 8,532.00 |
| Mar 26 2024 | 0.001119 | 0.000017 | 1.54% | 0.001104 | 0.001132 | 0.001099 | 6,581.00 |
| Mar 25 2024 | 0.001102 | 0.000024 | 2.23% | 0.001078 | 0.001119 | 0.001076 | 5,151.00 |
| Mar 24 2024 | 0.001078 | -0.000011 | -1.01% | 0.001089 | 0.001095 | 0.001068 | 9,781.00 |
| Mar 23 2024 | 0.001089 | -0.000011 | -1.00% | 0.001096 | 0.001113 | 0.001084 | 2,548.00 |
| Mar 22 2024 | 0.0011 | 0.000066 | 6.38% | 0.00103 | 0.00112 | 0.001016 | 8,159.00 |
| Mar 21 2024 | 0.001034 | 0.000031 | 3.09% | 0.001003 | 0.00106 | 0.000982 | 488,670.00 |
| Mar 20 2024 | 0.001003 | -0.00000100 | -0.10% | 0.001011 | 0.001037 | 0.000975 | 12,197.00 |
| Mar 19 2024 | 0.001004 | -0.000022 | -2.14% | 0.00103 | 0.00103 | 0.00094 | 10,538.00 |
| Mar 18 2024 | 0.001026 | -0.000043 | -4.02% | 0.00107 | 0.00107 | 0.001014 | 10,867.00 |
| Mar 17 2024 | 0.001069 | 0.000015 | 1.42% | 0.001063 | 0.001128 | 0.00104 | 15,404.00 |
| Mar 16 2024 | 0.001054 | -0.000116 | -9.91% | 0.001164 | 0.001174 | 0.001041 | 8,171.00 |
| Mar 15 2024 | 0.00117 | 0.000053 | 4.74% | 0.001117 | 0.001203 | 0.001098 | 27,325.00 |
| Mar 14 2024 | 0.001117 | -0.00002 | -1.76% | 0.001137 | 0.001254 | 0.001086 | 21,759.00 |
| Mar 13 2024 | 0.001137 | 0.000251 | 28.33% | 0.000888 | 0.001188 | 0.000884 | 78,842.00 |
| Mar 12 2024 | 0.000886 | 0.00000800 | 0.91% | 0.000875 | 0.000891 | 0.000843 | 6,569.00 |
| Mar 11 2024 | 0.000878 | 0.000015 | 1.74% | 0.000871 | 0.000887 | 0.000851 | 6,975.00 |
| Mar 10 2024 | 0.000863 | -0.00000300 | -0.35% | 0.00087 | 0.000918 | 0.000844 | 17,183.00 |
| Mar 09 2024 | 0.000866 | 0.00000600 | 0.70% | 0.00086 | 0.000877 | 0.000846 | 20,404.00 |
| Mar 08 2024 | 0.00086 | -0.000013 | -1.49% | 0.000873 | 0.000881 | 0.000807 | 26,703.00 |
