WAVESUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 2.43 | -0.040 | -1.78% | 2.55 | 2.58 | 2.39 | 1,649,294.00 |
May 15 2024 | 2.48 | 0.170 | 7.37% | 2.31 | 2.50 | 2.29 | 3,137,358.00 |
May 14 2024 | 2.31 | 0.020 | 0.70% | 2.29 | 2.32 | 2.22 | 816,075.00 |
May 13 2024 | 2.29 | 0.020 | 1.06% | 2.27 | 2.33 | 2.18 | 629,128.00 |
May 12 2024 | 2.27 | -0.030 | -1.13% | 2.29 | 2.32 | 2.25 | 258,454.00 |
May 11 2024 | 2.29 | 0.00 | -0.17% | 2.30 | 2.33 | 2.28 | 304,156.00 |
May 10 2024 | 2.30 | -0.110 | -4.49% | 2.40 | 2.44 | 2.28 | 674,938.00 |
May 09 2024 | 2.41 | 0.070 | 3.08% | 2.33 | 2.42 | 2.32 | 551,834.00 |
May 08 2024 | 2.33 | -0.010 | -0.60% | 2.34 | 2.39 | 2.29 | 721,541.00 |
May 07 2024 | 2.35 | -0.040 | -1.76% | 2.39 | 2.45 | 2.34 | 632,698.00 |
May 06 2024 | 2.39 | -0.050 | -1.85% | 2.43 | 2.51 | 2.38 | 917,558.00 |
May 05 2024 | 2.44 | 0.020 | 0.83% | 2.42 | 2.44 | 2.38 | 635,107.00 |
May 04 2024 | 2.42 | 0.00 | -0.12% | 2.41 | 2.45 | 2.39 | 883,380.00 |
May 03 2024 | 2.42 | 0.060 | 2.54% | 2.36 | 2.44 | 2.30 | 959,298.00 |
May 02 2024 | 2.36 | 0.090 | 4.11% | 2.26 | 2.49 | 2.20 | 2,324,625.00 |
May 01 2024 | 2.27 | 0.00 | 0.13% | 2.26 | 2.27 | 2.07 | 2,512,301.00 |
Apr 30 2024 | 2.26 | -0.320 | -12.38% | 2.56 | 2.62 | 2.23 | 3,282,002.00 |
Apr 29 2024 | 2.58 | 0.210 | 9.02% | 2.37 | 2.99 | 2.32 | 12,585,731.00 |
Apr 28 2024 | 2.37 | -0.030 | -1.17% | 2.40 | 2.46 | 2.36 | 620,306.00 |
Apr 27 2024 | 2.40 | 0.020 | 0.93% | 2.38 | 2.42 | 2.29 | 559,324.00 |
Apr 26 2024 | 2.37 | -0.050 | -2.22% | 2.43 | 2.43 | 2.35 | 519,718.00 |
Apr 25 2024 | 2.43 | -0.020 | -0.78% | 2.44 | 2.47 | 2.37 | 732,408.00 |
Apr 24 2024 | 2.45 | -0.160 | -5.99% | 2.61 | 2.67 | 2.42 | 1,233,342.00 |
Apr 23 2024 | 2.60 | -0.040 | -1.40% | 2.64 | 2.68 | 2.56 | 866,671.00 |
Apr 22 2024 | 2.64 | 0.070 | 2.80% | 2.57 | 2.67 | 2.55 | 698,330.00 |
Apr 21 2024 | 2.57 | -0.070 | -2.58% | 2.63 | 2.65 | 2.52 | 1,007,667.00 |
Apr 20 2024 | 2.64 | 0.150 | 5.86% | 2.49 | 2.67 | 2.47 | 1,226,572.00 |
Apr 19 2024 | 2.49 | -0.060 | -2.31% | 2.54 | 2.55 | 2.30 | 1,676,373.00 |
Apr 18 2024 | 2.55 | 0.070 | 2.99% | 2.46 | 2.64 | 2.37 | 5,045,137.00 |
Apr 17 2024 | 2.48 | 0.130 | 5.58% | 2.33 | 2.60 | 2.29 | 6,866,424.00 |
Apr 16 2024 | 2.34 | -0.020 | -0.67% | 2.35 | 2.37 | 2.21 | 1,203,874.00 |
Apr 15 2024 | 2.36 | -0.170 | -6.79% | 2.51 | 2.66 | 2.25 | 2,857,939.00 |
Apr 14 2024 | 2.53 | 0.190 | 8.11% | 2.34 | 2.60 | 2.26 | 3,032,741.00 |
Apr 13 2024 | 2.34 | -0.260 | -10.02% | 2.59 | 2.72 | 2.03 | 4,554,542.00 |
Apr 12 2024 | 2.60 | -0.490 | -15.93% | 3.09 | 3.15 | 2.42 | 2,813,285.00 |
Apr 11 2024 | 3.10 | -0.100 | -3.10% | 3.19 | 3.19 | 3.05 | 1,080,469.00 |
Apr 10 2024 | 3.20 | -0.020 | -0.71% | 3.21 | 3.23 | 2.98 | 1,752,587.00 |
Apr 09 2024 | 3.22 | -0.020 | -0.56% | 3.24 | 3.47 | 3.15 | 5,302,305.00 |
Apr 08 2024 | 3.24 | 0.120 | 3.89% | 3.11 | 3.26 | 3.01 | 1,640,963.00 |
Apr 07 2024 | 3.11 | 0.090 | 3.00% | 3.02 | 3.25 | 3.00 | 1,630,634.00 |
Apr 06 2024 | 3.02 | 0.040 | 1.31% | 2.98 | 3.06 | 2.95 | 799,421.00 |
Apr 05 2024 | 2.99 | -0.110 | -3.43% | 3.08 | 3.09 | 2.88 | 1,979,274.00 |
Apr 04 2024 | 3.09 | -0.030 | -1.00% | 3.11 | 3.16 | 2.82 | 3,991,098.00 |
Apr 03 2024 | 3.12 | -0.410 | -11.66% | 3.53 | 3.53 | 3.08 | 7,096,560.00 |
Apr 02 2024 | 3.53 | -0.500 | -12.50% | 4.11 | 4.23 | 3.51 | 5,635,879.00 |
Apr 01 2024 | 4.04 | 0.230 | 6.15% | 3.80 | 4.21 | 3.74 | 7,986,677.00 |
Mar 31 2024 | 3.81 | 0.060 | 1.54% | 3.74 | 3.84 | 3.71 | 562,204.00 |
Mar 30 2024 | 3.75 | -0.130 | -3.42% | 3.87 | 3.88 | 3.71 | 678,665.00 |
Mar 29 2024 | 3.88 | -0.040 | -0.89% | 3.91 | 3.99 | 3.77 | 1,416,187.00 |
Mar 28 2024 | 3.92 | 0.120 | 3.28% | 3.79 | 4.01 | 3.68 | 1,315,216.00 |
Mar 27 2024 | 3.79 | -0.240 | -6.06% | 4.04 | 4.05 | 3.75 | 1,664,081.00 |
Mar 26 2024 | 4.04 | 0.070 | 1.71% | 3.97 | 4.10 | 3.90 | 1,837,911.00 |
Mar 25 2024 | 3.97 | 0.240 | 6.44% | 3.73 | 4.06 | 3.70 | 1,985,511.00 |
Mar 24 2024 | 3.73 | 0.090 | 2.50% | 3.63 | 3.75 | 3.58 | 956,755.00 |
Mar 23 2024 | 3.64 | -0.030 | -0.77% | 3.64 | 3.81 | 3.58 | 1,413,057.00 |
Mar 22 2024 | 3.66 | 0.050 | 1.39% | 3.60 | 3.92 | 3.48 | 3,618,571.00 |
Mar 21 2024 | 3.61 | 0.100 | 2.78% | 3.50 | 3.74 | 3.39 | 3,044,195.00 |
Mar 20 2024 | 3.52 | 0.310 | 9.78% | 3.21 | 3.56 | 3.06 | 2,908,568.00 |
Mar 19 2024 | 3.20 | -0.420 | -11.49% | 3.62 | 3.64 | 3.08 | 3,872,224.00 |
Mar 18 2024 | 3.62 | -0.280 | -7.16% | 3.89 | 3.89 | 3.52 | 2,188,223.00 |
Mar 17 2024 | 3.90 | 0.180 | 4.78% | 3.78 | 4.00 | 3.58 | 4,491,190.00 |
Mar 16 2024 | 3.72 | -0.640 | -14.70% | 4.33 | 4.41 | 3.66 | 3,704,624.00 |
Mar 15 2024 | 4.36 | 0.040 | 0.84% | 4.33 | 4.69 | 3.92 | 7,389,909.00 |
Mar 14 2024 | 4.33 | -0.220 | -4.90% | 4.52 | 4.98 | 4.07 | 10,051,909.00 |
Mar 13 2024 | 4.55 | 1.01 | 28.66% | 3.55 | 4.75 | 3.52 | 17,359,304.00 |
Mar 12 2024 | 3.54 | -0.030 | -0.73% | 3.57 | 3.64 | 3.28 | 3,061,130.00 |
Mar 11 2024 | 3.56 | 0.190 | 5.49% | 3.39 | 3.59 | 3.24 | 2,994,662.00 |
Mar 10 2024 | 3.38 | 0.00 | -0.10% | 3.39 | 3.59 | 3.27 | 3,042,910.00 |
Mar 09 2024 | 3.38 | 0.030 | 0.96% | 3.34 | 3.44 | 3.29 | 1,932,013.00 |
Mar 08 2024 | 3.35 | -0.030 | -0.85% | 3.39 | 3.44 | 3.14 | 2,417,254.00 |
Mar 07 2024 | 3.38 | 0.090 | 2.85% | 3.29 | 3.45 | 3.18 | 3,530,682.00 |
Mar 06 2024 | 3.28 | 0.190 | 6.24% | 3.10 | 3.35 | 2.92 | 3,038,485.00 |
Mar 05 2024 | 3.09 | -0.240 | -7.23% | 3.36 | 3.61 | 2.67 | 8,427,951.00 |
Mar 04 2024 | 3.33 | 0.220 | 7.08% | 3.12 | 3.64 | 3.05 | 7,785,176.00 |
Mar 03 2024 | 3.11 | 0.110 | 3.70% | 3.00 | 3.25 | 2.66 | 4,617,941.00 |
Mar 02 2024 | 3.00 | 0.220 | 7.80% | 2.78 | 3.03 | 2.78 | 3,277,652.00 |
Mar 01 2024 | 2.78 | 0.090 | 3.15% | 2.71 | 2.79 | 2.68 | 2,803,261.00 |
Feb 29 2024 | 2.70 | 0.090 | 3.45% | 2.61 | 2.85 | 2.56 | 4,047,148.00 |
Feb 28 2024 | 2.61 | -0.090 | -3.40% | 2.72 | 2.75 | 2.40 | 5,118,469.00 |
Feb 27 2024 | 2.70 | 0.160 | 6.13% | 2.54 | 2.79 | 2.51 | 4,474,531.00 |
Feb 26 2024 | 2.54 | 0.090 | 3.80% | 2.45 | 2.56 | 2.41 | 2,430,599.00 |
Feb 25 2024 | 2.45 | 0.030 | 1.03% | 2.42 | 2.48 | 2.37 | 1,720,675.00 |
Feb 24 2024 | 2.43 | 0.060 | 2.33% | 2.38 | 2.49 | 2.33 | 1,623,267.00 |
Feb 23 2024 | 2.37 | 0.040 | 1.71% | 2.34 | 2.40 | 2.27 | 2,130,289.00 |
Feb 22 2024 | 2.33 | 0.070 | 2.96% | 2.26 | 2.40 | 2.21 | 1,373,867.00 |
Feb 21 2024 | 2.26 | -0.080 | -3.57% | 2.35 | 2.36 | 2.18 | 1,524,364.00 |
Feb 20 2024 | 2.35 | -0.040 | -1.68% | 2.39 | 2.41 | 2.25 | 2,089,302.00 |
Feb 19 2024 | 2.39 | 0.060 | 2.67% | 2.32 | 2.41 | 2.32 | 1,430,033.00 |
Feb 18 2024 | 2.33 | 0.040 | 1.53% | 2.29 | 2.35 | 2.26 | 938,450.00 |
Feb 17 2024 | 2.29 | -0.030 | -1.21% | 2.32 | 2.38 | 2.22 | 1,103,541.00 |