New Zealand markets closed

Waves USD (WAVES-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.8238-0.1427 (-3.60%)
As of 09:04AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20243.91653.91813.77573.82383.823853,973,688
28 Mar 20243.79163.99973.69003.91643.916462,325,646
27 Mar 20244.02954.04213.76493.79163.791674,406,895
26 Mar 20243.96464.09533.91424.02954.029582,776,201
25 Mar 20243.72784.06133.70623.96463.964680,938,034
24 Mar 20243.63973.74593.58613.72783.727844,915,826
23 Mar 20243.66513.80533.58923.63973.639759,726,325
22 Mar 20243.61443.91973.48533.66513.6651143,889,538
21 Mar 20243.51853.73203.41223.61473.6147108,392,827
20 Mar 20243.20493.54793.06793.51853.518598,245,842
19 Mar 20243.62753.63913.08403.20483.2048124,599,184
18 Mar 20243.89823.90223.53013.62753.627587,423,407
17 Mar 20243.71843.99393.59173.89823.8982213,600,105
16 Mar 20244.37264.37673.66503.71843.7184153,067,135
15 Mar 20244.32814.67333.97424.37264.3726412,819,463
14 Mar 20244.55254.96224.08714.32814.3281626,857,857
13 Mar 20243.54084.74433.52254.55254.55251,047,909,032
12 Mar 20243.56693.62953.32463.54083.540898,605,571
11 Mar 20243.36863.58773.27233.56693.5669117,480,995
10 Mar 20243.37843.59653.29253.36863.3686116,296,437
09 Mar 20243.35503.44333.31563.37843.378473,150,163
08 Mar 20243.37793.43343.16563.35503.355085,762,522
07 Mar 20243.28023.45073.19503.37803.3780113,546,461
06 Mar 20243.10083.33362.93103.28023.2802113,334,026
05 Mar 20243.33353.59242.84733.10073.1007286,529,629
04 Mar 20243.11553.61863.07013.33083.3308287,897,226
03 Mar 20243.00253.22952.81433.11563.1156149,244,965
02 Mar 20242.78553.03282.78423.00213.0021108,260,942
01 Mar 20242.70822.79202.69372.78542.785478,640,407
29 Feb 20242.60652.84652.56882.70842.7084107,662,952
28 Feb 20242.69712.74552.44972.60672.6067112,062,625
27 Feb 20242.54252.77622.51732.69702.6970116,812,749
26 Feb 20242.45492.55362.41552.54202.542057,894,921
25 Feb 20242.42632.47752.37702.45492.454941,139,499
24 Feb 20242.37282.47832.33812.42642.426445,618,984
23 Feb 20242.33242.39202.28022.37282.372849,811,680
22 Feb 20242.26192.39142.21562.33242.332439,226,932
21 Feb 20242.34822.35792.19022.26162.261639,395,422
20 Feb 20242.38772.40282.26252.34812.348148,170,809
19 Feb 20242.32512.40642.32512.38762.387639,866,347
18 Feb 20242.29162.34662.26692.32502.325031,984,912
17 Feb 20242.31892.36842.22712.29162.291637,948,310
16 Feb 20242.32782.37182.27952.31892.318942,795,918
15 Feb 20242.26752.33102.26112.32782.327846,467,008
14 Feb 20242.19422.30262.17882.26762.267638,128,281
13 Feb 20242.23512.24842.15772.19432.194339,340,857
12 Feb 20242.17582.24392.12352.23512.235135,463,317
11 Feb 20242.19782.22152.16972.17572.175726,498,220
10 Feb 20242.21422.22592.16412.19792.197928,425,398
09 Feb 20242.14992.22772.13032.21422.214241,205,421
08 Feb 20242.10772.15442.09402.15022.150230,869,804
07 Feb 20242.07412.10912.04032.10752.107525,510,666
06 Feb 20242.03262.08392.02432.07412.074122,871,875
05 Feb 20242.03432.07032.00412.03272.032722,095,083
04 Feb 20242.07522.08242.03362.03442.034420,341,677
03 Feb 20242.09352.10192.06582.07512.075125,299,061
02 Feb 20242.12432.13442.07602.09322.093234,657,444
01 Feb 20242.11612.12712.07192.12432.124326,037,910
31 Jan 20242.19512.19772.09592.11612.116133,606,863
30 Jan 20242.24822.25572.19112.19502.195031,363,319
29 Jan 20242.19892.25632.17112.24822.248231,254,427
28 Jan 20242.25502.29102.18532.19902.199026,182,984
27 Jan 20242.23592.26422.20332.25512.255128,275,328
26 Jan 20242.14172.24652.12332.23612.236130,471,433
25 Jan 20242.17782.17922.10872.14172.141727,393,137
24 Jan 20242.13702.17872.10712.17772.177730,932,071
23 Jan 20242.19252.24322.03452.13702.137047,230,955
22 Jan 20242.35852.36832.18972.19252.192540,447,081
21 Jan 20242.38612.41952.35552.35792.357930,711,862
20 Jan 20242.34262.43972.33012.38602.386057,064,768
19 Jan 20242.30732.38442.22302.34262.342647,409,721
18 Jan 20242.42972.43292.28822.30742.307439,407,275
17 Jan 20242.47132.47752.39252.42982.429834,159,248
16 Jan 20242.42562.49452.41322.47112.471136,546,551
15 Jan 20242.37012.47852.37012.42602.426043,915,149
14 Jan 20242.47252.48102.37072.37082.370833,054,694
13 Jan 20242.45292.49512.37652.47252.472537,822,949
12 Jan 20242.58862.64372.39082.45292.452961,218,846
11 Jan 20242.52372.62532.48752.58882.588862,158,395
10 Jan 20242.34152.58092.29172.52432.524360,673,273
09 Jan 20242.48122.54382.26942.34152.341563,224,632
08 Jan 20242.35452.48762.17442.48082.480868,857,421
07 Jan 20242.48492.62382.34432.35432.354388,500,225
06 Jan 20242.54782.55692.37872.48522.485247,247,962
05 Jan 20242.72712.73542.46822.54772.547755,244,299
04 Jan 20242.64092.73912.56122.72742.727473,485,047
03 Jan 20242.97273.00782.47222.64082.6408137,295,583
02 Jan 20242.81633.18212.81372.97252.9725236,770,447
01 Jan 20242.67172.82212.67172.81582.815849,836,200
31 Dec 20232.74362.78982.64652.67192.671941,611,262
30 Dec 20232.78772.79192.69552.74392.743941,928,697
29 Dec 20232.91452.91452.75302.78782.787865,003,756
28 Dec 20232.94523.01042.86702.91472.914793,749,599
27 Dec 20232.81673.14362.74932.94462.9446178,628,278
26 Dec 20232.86652.87192.60952.81652.816591,640,288
25 Dec 20232.71532.88042.67672.86632.866396,302,851
24 Dec 20232.71512.79502.62342.71532.715391,915,018
23 Dec 20232.64262.85532.64132.71292.7129192,105,368
22 Dec 20232.60572.68692.48182.64232.642374,769,850
21 Dec 20232.58952.63272.50152.60582.605889,706,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...