Waves Historical Data

WAVES Page 17
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 3.12
+3.05%
$ 356.21 million $ 81.11 million
Apr 6, 2024 $ 3.03
+1.43%
$ 345.63 million $ 34.54 million
Apr 5, 2024 $ 2.98
-3.52%
$ 340.79 million $ 87.86 million
Apr 4, 2024 $ 3.09
-1.12%
$ 353.21 million $ 149.17 million
Apr 3, 2024 $ 3.13
-11.56%
$ 357.18 million $ 221.12 million
Apr 2, 2024 $ 3.54
-12.54%
$ 403.86 million $ 282.39 million
Apr 1, 2024 $ 4.04
+6.17%
$ 461.73 million $ 374.97 million
Mar 31, 2024 $ 3.81
+1.58%
$ 434.88 million $ 22.81 million
Mar 30, 2024 $ 3.75
-3.41%
$ 428.06 million $ 25.95 million
Mar 29, 2024 $ 3.88
-0.90%
$ 443.16 million $ 50.6 million
Mar 28, 2024 $ 3.92
+3.26%
$ 447.16 million $ 50.85 million
Mar 27, 2024 $ 3.79
-5.91%
$ 433.02 million $ 59.4 million
Mar 26, 2024 $ 4.03
+1.60%
$ 460.21 million $ 65.63 million
Mar 25, 2024 $ 3.97
+6.42%
$ 452.93 million $ 67.54 million
Mar 24, 2024 $ 3.73
+2.61%
$ 425.58 million $ 33.3 million
Mar 23, 2024 $ 3.63
-1.02%
$ 414.74 million $ 45.7 million
Mar 22, 2024 $ 3.67
+1.56%
$ 418.99 million $ 125.54 million
Mar 21, 2024 $ 3.62
+2.64%
$ 412.54 million $ 87.26 million
Mar 20, 2024 $ 3.52
+9.65%
$ 401.89 million $ 81.13 million
Mar 19, 2024 $ 3.21
-11.32%
$ 366.48 million $ 104.42 million
Mar 18, 2024 $ 3.62
-7.21%
$ 413.25 million $ 70.83 million
Mar 17, 2024 $ 3.9
+4.66%
$ 445.32 million $ 190.2 million
Mar 16, 2024 $ 3.73
-14.55%
$ 425.48 million $ 132.14 million
Mar 15, 2024 $ 4.36
+0.82%
$ 497.88 million $ 374.61 million
Mar 14, 2024 $ 4.33
-4.79%
$ 493.76 million $ 561.38 million
Mar 13, 2024 $ 4.55
+28.47%
$ 518.56 million $ 963.79 million
Mar 12, 2024 $ 3.54
-0.72%
$ 403.63 million $ 83.07 million
Mar 11, 2024 $ 3.57
+5.58%
$ 406.49 million $ 102.18 million
Mar 10, 2024 $ 3.38
-0.18%
$ 384.99 million $ 108.39 million
Mar 9, 2024 $ 3.38
+1.07%
$ 385.69 million $ 57.84 million
Mar 8, 2024 $ 3.35
-0.78%
$ 381.58 million $ 69.16 million
Mar 7, 2024 $ 3.37
+2.64%
$ 384.47 million $ 95.78 million
Mar 6, 2024 $ 3.29
+6.21%
$ 374.52 million $ 97.39 million
Mar 5, 2024 $ 3.09
-7.25%
$ 352.59 million $ 263.49 million
Mar 4, 2024 $ 3.33
+7.18%
$ 380 million $ 241.61 million
Mar 3, 2024 $ 3.11
+3.67%
$ 354.53 million $ 122.87 million
Mar 2, 2024 $ 3
+7.84%
$ 341.96 million $ 88.6 million
Mar 1, 2024 $ 2.78
+3.07%
$ 317.07 million $ 59.59 million
Feb 29, 2024 $ 2.7
+3.62%
$ 307.59 million $ 91.5 million
Feb 28, 2024 $ 2.61
-3.47%
$ 296.81 million $ 93.15 million
Feb 27, 2024 $ 2.7
+6.12%
$ 307.52 million $ 100.76 million
Feb 26, 2024 $ 2.54
+3.70%
$ 289.78 million $ 48.7 million
Feb 25, 2024 $ 2.45
+1.19%
$ 279.42 million $ 35.51 million
Feb 24, 2024 $ 2.42
+2.21%
$ 276.14 million $ 35.62 million
Feb 23, 2024 $ 2.37
+1.69%
$ 270.14 million $ 38.88 million
Feb 22, 2024 $ 2.33
+3.03%
$ 265.64 million $ 27.45 million
Feb 21, 2024 $ 2.26
-3.57%
$ 257.81 million $ 31.94 million
Feb 20, 2024 $ 2.35
-1.64%
$ 267.34 million $ 35.11 million
Feb 19, 2024 $ 2.39
+2.52%
$ 271.78 million $ 29.68 million
Feb 18, 2024 $ 2.33
+1.62%
$ 265.06 million $ 19.88 million