Waves Historical Data

WAVES Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 3.91
+0.05%
$ 427.93 million $ 59.01 million
Sep 25, 2022 $ 3.91
-0.88%
$ 427.61 million $ 50.72 million
Sep 24, 2022 $ 3.94
-1.98%
$ 431.39 million $ 47.41 million
Sep 23, 2022 $ 4.02
-0.34%
$ 440.08 million $ 83.21 million
Sep 22, 2022 $ 4.04
+4.63%
$ 441.47 million $ 85.21 million
Sep 21, 2022 $ 3.86
-1.64%
$ -- $ 139.52 million
Sep 20, 2022 $ 3.93
-2.43%
$ 429.23 million $ 73.02 million
Sep 19, 2022 $ 4.02
+3.18%
$ 439.88 million $ 146.34 million
Sep 18, 2022 $ 3.9
-10.89%
$ 426.27 million $ 111.97 million
Sep 17, 2022 $ 4.38
+1.58%
$ 478.37 million $ 51.22 million
Sep 16, 2022 $ 4.31
+1.96%
$ 470.84 million $ 157.08 million
Sep 15, 2022 $ 4.23
-4.97%
$ 461.78 million $ 147.27 million
Sep 14, 2022 $ 4.45
+1.68%
$ 485.84 million $ 98.75 million
Sep 13, 2022 $ 4.37
-10.03%
$ 477.86 million $ 151.65 million
Sep 12, 2022 $ 4.86
-0.85%
$ 531.13 million $ 299.66 million
Sep 11, 2022 $ 4.9
-1.28%
$ 535.61 million $ 280.81 million
Sep 10, 2022 $ 4.97
+5.31%
$ 542.51 million $ 595.67 million
Sep 9, 2022 $ 4.71
+5.54%
$ 515.08 million $ 130 million
Sep 8, 2022 $ 4.47
+1.14%
$ 487.91 million $ 128.15 million
Sep 7, 2022 $ 4.42
+3.26%
$ 482.35 million $ 73.5 million
Sep 6, 2022 $ 4.28
-6.66%
$ 467.21 million $ 263.71 million
Sep 5, 2022 $ 4.58
-0.48%
$ 500.52 million $ 82.66 million
Sep 4, 2022 $ 4.61
+2.00%
$ 502.92 million $ 92.19 million
Sep 3, 2022 $ 4.52
+0.28%
$ 492.97 million $ 36.97 million
Sep 2, 2022 $ 4.5
-1.01%
$ 491.5 million $ 72 million
Sep 1, 2022 $ 4.55
+0.83%
$ 496.56 million $ 122.95 million
Aug 31, 2022 $ 4.51
+0.57%
$ 492.33 million $ 79.79 million
Aug 30, 2022 $ 4.49
-2.44%
$ 489.59 million $ 128.17 million
Aug 29, 2022 $ 4.6
+5.19%
$ 501.78 million $ 131.5 million
Aug 28, 2022 $ 4.37
-3.74%
$ 477.07 million $ 72.45 million
Aug 27, 2022 $ 4.54
-0.45%
$ 495.48 million $ 117.96 million
Aug 26, 2022 $ 4.56
-10.80%
$ 497.81 million $ 210.07 million
Aug 25, 2022 $ 5.11
+0.84%
$ 558.01 million $ 181.63 million
Aug 24, 2022 $ 5.07
-1.26%
$ 553.1 million $ 217.2 million
Aug 23, 2022 $ 5.13
+6.38%
$ 559.97 million $ 286.97 million
Aug 22, 2022 $ 4.83
-2.63%
$ 526.39 million $ 169.34 million
Aug 21, 2022 $ 4.96
+1.96%
$ 540.76 million $ 139.32 million
Aug 20, 2022 $ 4.86
-0.95%
$ 530.32 million $ 150.46 million
Aug 19, 2022 $ 4.91
-9.21%
$ 535.37 million $ 331.59 million
Aug 18, 2022 $ 5.4
-3.73%
$ 589.29 million $ 147.25 million
Aug 17, 2022 $ 5.61
-4.57%
$ 612.07 million $ 235.38 million
Aug 16, 2022 $ 5.88
-1.24%
$ 641.23 million $ 165.41 million
Aug 15, 2022 $ 5.96
-2.09%
$ 649.27 million $ 273.84 million
Aug 14, 2022 $ 6.08
-0.32%
$ 663.15 million $ 317.95 million
Aug 13, 2022 $ 6.1
-0.55%
$ 665.15 million $ 197.36 million
Aug 12, 2022 $ 6.14
+0.92%
$ 668.81 million $ 167.83 million
Aug 11, 2022 $ 6.08
-0.48%
$ 662.7 million $ 259.46 million
Aug 10, 2022 $ 6.11
+5.10%
$ 665.57 million $ 301.15 million
Aug 9, 2022 $ 5.81
-5.42%
$ 633.28 million $ 229.33 million
Aug 8, 2022 $ 6.15
+1.52%
$ 669.57 million $ 339.06 million