Waves Historical Data

WAVES Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 2.47
+1.38%
$ 283.61 million $ 19.09 million
May 26, 2024 $ 2.44
-1.81%
$ 279.73 million $ 13.87 million
May 25, 2024 $ 2.48
+1.48%
$ 284.87 million $ 11.21 million
May 24, 2024 $ 2.45
+1.20%
$ 280.68 million $ 17.4 million
May 23, 2024 $ 2.42
-3.34%
$ 277.33 million $ 31.42 million
May 22, 2024 $ 2.5
-1.98%
$ 286.89 million $ 25.19 million
May 21, 2024 $ 2.55
-2.36%
$ 292.67 million $ 33.03 million
May 20, 2024 $ 2.61
+7.74%
$ 299.73 million $ 25.93 million
May 19, 2024 $ 2.43
-3.69%
$ 278.17 million $ 18.49 million
May 18, 2024 $ 2.52
-0.44%
$ 288.79 million $ 21.52 million
May 17, 2024 $ 2.53
+3.89%
$ 290.05 million $ 25.11 million
May 16, 2024 $ 2.44
-1.72%
$ 279.15 million $ 72.44 million
May 15, 2024 $ 2.48
+7.44%
$ 284.01 million $ 141.64 million
May 14, 2024 $ 2.31
+0.66%
$ 264.32 million $ 24.68 million
May 13, 2024 $ 2.29
+0.95%
$ 262.56 million $ 22.57 million
May 12, 2024 $ 2.27
-1.04%
$ 260.08 million $ 11.26 million
May 11, 2024 $ 2.29
-0.22%
$ 262.8 million $ 12.28 million
May 10, 2024 $ 2.3
-4.46%
$ 263.35 million $ 22.52 million
May 9, 2024 $ 2.41
+3.11%
$ 275.61 million $ 18.16 million
May 8, 2024 $ 2.33
-0.57%
$ 267.29 million $ 22.56 million
May 7, 2024 $ 2.35
-1.81%
$ 268.81 million $ 20.01 million
May 6, 2024 $ 2.39
-1.85%
$ 273.73 million $ 24.46 million
May 5, 2024 $ 2.44
+0.76%
$ 278.85 million $ 18.49 million
May 4, 2024 $ 2.42
-0.09%
$ 276.71 million $ 26.09 million
May 3, 2024 $ 2.42
+2.52%
$ 276.93 million $ 34.82 million
May 2, 2024 $ 2.36
+4.11%
$ 270.08 million $ 90.71 million
May 1, 2024 $ 2.27
+0.11%
$ 259.39 million $ 58.59 million
Apr 30, 2024 $ 2.26
-12.26%
$ 259.07 million $ 103.31 million
Apr 29, 2024 $ 2.58
+8.91%
$ 295.24 million $ 411 million
Apr 28, 2024 $ 2.37
-1.27%
$ 271.07 million $ 24.62 million
Apr 27, 2024 $ 2.4
+1.03%
$ 274.52 million $ 20.64 million
Apr 26, 2024 $ 2.37
-2.23%
$ 271.69 million $ 20.37 million
Apr 25, 2024 $ 2.43
-0.76%
$ 277.86 million $ 25.31 million
Apr 24, 2024 $ 2.45
-5.99%
$ 280 million $ 39.65 million
Apr 23, 2024 $ 2.6
-1.41%
$ 297.81 million $ 30.23 million
Apr 22, 2024 $ 2.64
+2.82%
$ 302.05 million $ 28.44 million
Apr 21, 2024 $ 2.57
-2.57%
$ 293.75 million $ 32.78 million
Apr 20, 2024 $ 2.64
+5.83%
$ 301.49 million $ 40.23 million
Apr 19, 2024 $ 2.49
-2.27%
$ 284.91 million $ 65.56 million
Apr 18, 2024 $ 2.55
+2.88%
$ 291.52 million $ 231.2 million
Apr 17, 2024 $ 2.48
+5.64%
$ 283.33 million $ 231.17 million
Apr 16, 2024 $ 2.35
-0.53%
$ 268.18 million $ 36.91 million
Apr 15, 2024 $ 2.36
-6.87%
$ 269.59 million $ 91.97 million
Apr 14, 2024 $ 2.53
+8.12%
$ 289.5 million $ 118.4 million
Apr 13, 2024 $ 2.34
-10.04%
$ 267.66 million $ 122.34 million
Apr 12, 2024 $ 2.6
-15.96%
$ 297.62 million $ 69.94 million
Apr 11, 2024 $ 3.1
-3.08%
$ 354.12 million $ 40.97 million
Apr 10, 2024 $ 3.2
-0.79%
$ 365.38 million $ 63.04 million
Apr 9, 2024 $ 3.22
-0.45%
$ 368.27 million $ 255.27 million
Apr 8, 2024 $ 3.24
+3.84%
$ 369.91 million $ 66.42 million