Waves Historical Data

WAVES Page 45
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 0.984
+3.99%
$ 99.96 million $ 55.27 million
Apr 5, 2020 $ 0.947
-1.01%
$ 96.14 million $ 46.8 million
Apr 4, 2020 $ 0.956
-0.54%
$ 97.12 million $ 50.92 million
Apr 3, 2020 $ 0.962
-0.11%
$ 97.64 million $ 54.67 million
Apr 2, 2020 $ 0.963
-0.04%
$ 97.75 million $ 62.64 million
Apr 1, 2020 $ 0.963
-3.64%
$ 97.79 million $ 81.25 million
Mar 31, 2020 $ 1
+20.89%
$ 101.51 million $ 129.4 million
Mar 30, 2020 $ 0.828
+6.64%
$ 83.99 million $ 44.78 million
Mar 29, 2020 $ 0.777
-4.50%
$ 78.82 million $ 36.61 million
Mar 28, 2020 $ 0.813
-5.16%
$ 82.54 million $ 40.14 million
Mar 27, 2020 $ 0.857
-3.74%
$ 86.99 million $ 40.54 million
Mar 26, 2020 $ 0.891
-1.21%
$ 90.38 million $ 43.44 million
Mar 25, 2020 $ 0.901
-3.30%
$ 91.47 million $ 43.01 million
Mar 24, 2020 $ 0.932
+0.96%
$ 94.58 million $ 49.39 million
Mar 23, 2020 $ 0.923
+8.51%
$ 93.68 million $ 50.53 million
Mar 22, 2020 $ 0.851
-8.26%
$ 86.35 million $ 41.43 million
Mar 21, 2020 $ 0.927
-2.30%
$ 94.06 million $ 44.04 million
Mar 20, 2020 $ 0.948
+0.35%
$ 96.2 million $ 54.62 million
Mar 19, 2020 $ 0.945
+10.99%
$ 95.84 million $ 57.26 million
Mar 18, 2020 $ 0.851
+2.55%
$ 86.31 million $ 53.29 million
Mar 17, 2020 $ 0.832
+12.30%
$ 84.34 million $ 53.69 million
Mar 16, 2020 $ 0.74
-14.08%
$ 75 million $ 42.29 million
Mar 15, 2020 $ 0.861
+7.78%
$ 87.33 million $ 42.76 million
Mar 14, 2020 $ 0.8
-7.92%
$ 81.07 million $ 39.51 million
Mar 13, 2020 $ 0.866
+10.98%
$ 87.75 million $ 46.68 million
Mar 12, 2020 $ 0.781
-41.75%
$ 79.19 million $ 58.66 million
Mar 11, 2020 $ 1.34
+4.16%
$ 135.95 million $ 125.36 million
Mar 10, 2020 $ 1.29
+17.91%
$ 130.46 million $ 122.41 million
Mar 9, 2020 $ 1.09
-0.44%
$ 110.51 million $ 55.61 million
Mar 8, 2020 $ 1.1
-15.33%
$ 110.99 million $ 54.36 million
Mar 7, 2020 $ 1.29
-6.11%
$ 131.07 million $ 66.2 million
Mar 6, 2020 $ 1.38
+3.46%
$ 139.57 million $ 118.57 million
Mar 5, 2020 $ 1.33
+11.03%
$ 134.79 million $ 97.77 million
Mar 4, 2020 $ 1.2
+3.09%
$ 121.34 million $ 71.36 million
Mar 3, 2020 $ 1.16
-1.88%
$ 117.7 million $ 61.01 million
Mar 2, 2020 $ 1.18
+6.20%
$ 119.92 million $ 62.98 million
Mar 1, 2020 $ 1.12
-1.14%
$ 112.93 million $ 50.15 million
Feb 29, 2020 $ 1.13
-1.90%
$ 114.33 million $ 52.79 million
Feb 28, 2020 $ 1.15
-3.14%
$ 116.56 million $ 56.04 million
Feb 27, 2020 $ 1.19
+0.76%
$ 120.02 million $ 63.04 million
Feb 26, 2020 $ 1.18
-9.85%
$ 117.67 million $ 67.02 million
Feb 25, 2020 $ 1.31
-5.30%
$ 130.7 million $ 77.05 million
Feb 24, 2020 $ 1.38
-4.77%
$ 138.06 million $ 68.75 million
Feb 23, 2020 $ 1.45
+2.37%
$ 144.93 million $ 65 million
Feb 22, 2020 $ 1.42
-1.98%
$ 141.51 million $ 68.31 million
Feb 21, 2020 $ 1.44
-2.71%
$ 144.36 million $ 79.78 million
Feb 20, 2020 $ 1.48
+7.80%
$ 148.41 million $ 112.26 million
Feb 19, 2020 $ 1.38
-5.46%
$ 137.73 million $ 87.22 million
Feb 18, 2020 $ 1.46
+7.23%
$ 147.3 million $ 105.33 million
Feb 17, 2020 $ 1.36
-1.75%
$ 137.4 million $ 84.61 million