WAVES
Rang 717
Layer 1 blockchain
Waves
$0.2591
-2.52% 24H
+4.94% 7D
Market cap
Market cap
$25.92M
0.00% du marché
Totalement dilué
Totalement dilué
$25.92M
+0.00% au-dessus du market cap
Volume, 24h
Volume, 24h
$3.54M
13.66% de la market cap
En circulation
En circulation
100.00M WAVES
sans maximum fixe
Depuis le plus haut historique
Depuis le plus haut historique
-99.58%
haut le 31 Mar 2022
Volatilité, 30j
Volatilité, 30j
116.1%
annualisé à partir des variations journalières
Les 400 observations quotidiennes les plus récentes sont listées ci-dessous. Le téléchargement contient toutes les observations en notre possession. 3250 observations quotidiennes stockées
| Date | Prix | Market cap | Volume |
|---|---|---|---|
| 2026-10-02 | $0.2991 | — | — |
| 2026-10-01 | $0.2986 | — | — |
| 2026-09-30 | $0.2825 | — | — |
| 2026-09-29 | $0.2834 | — | — |
| 2026-09-28 | $0.2975 | — | — |
| 2026-09-27 | $0.3035 | — | — |
| 2026-09-26 | $0.3035 | — | — |
| 2026-09-25 | $0.3097 | — | — |
| 2026-09-24 | $0.2989 | — | — |
| 2026-09-23 | $0.2863 | — | — |
| 2026-09-22 | $0.2899 | — | — |
| 2026-09-21 | $0.2899 | — | — |
| 2026-09-20 | $0.2680 | — | — |
| 2026-09-19 | $0.2718 | — | — |
| 2026-09-18 | $0.2693 | — | — |
| 2026-09-17 | $0.2595 | — | — |
| 2026-09-16 | $0.2579 | — | — |
| 2026-09-15 | $0.2451 | — | — |
| 2026-09-14 | $0.2451 | — | — |
| 2026-09-13 | $0.2669 | — | — |
| 2026-09-12 | $0.2906 | — | — |
| 2026-09-11 | $0.2626 | — | — |
| 2026-09-10 | $0.2746 | — | — |
| 2026-09-09 | $0.3103 | — | — |
| 2026-09-08 | $0.2782 | — | — |
| 2026-09-07 | $0.2782 | — | — |
| 2026-09-06 | $0.2303 | — | — |
| 2026-09-05 | $0.2312 | — | — |
| 2026-09-04 | $0.2260 | — | — |
| 2026-09-03 | $0.2223 | — | — |
| 2026-09-02 | $0.2185 | — | — |
| 2026-09-01 | $0.2190 | — | — |
| 2026-08-31 | $0.2190 | — | — |
| 2026-08-30 | $0.2183 | — | — |
| 2026-08-29 | $0.2202 | — | — |
| 2026-08-28 | $0.2127 | — | — |
| 2026-08-27 | $0.2192 | — | — |
| 2026-08-26 | $0.2200 | — | — |
| 2026-08-25 | $0.2167 | — | — |
| 2026-08-24 | $0.2167 | — | — |
| 2026-08-23 | $0.2278 | — | — |
| 2026-08-22 | $0.2155 | — | — |
| 2026-08-21 | $0.2242 | — | — |
| 2026-08-20 | $0.2053 | — | — |
| 2026-08-19 | $0.1967 | — | — |
| 2026-08-18 | $0.1852 | — | — |
| 2026-08-17 | $0.1852 | — | — |
| 2026-08-16 | $0.1918 | — | — |
| 2026-08-15 | $0.1938 | — | — |
| 2026-08-14 | $0.1936 | — | — |
| 2026-08-13 | $0.1966 | — | — |
| 2026-08-12 | $0.1961 | — | — |
| 2026-08-11 | $0.1980 | — | — |
| 2026-08-10 | $0.1980 | — | — |
| 2026-08-09 | $0.2039 | — | — |
| 2026-08-08 | $0.2078 | — | — |
| 2026-08-07 | $0.2073 | — | — |
| 2026-08-06 | $0.2085 | — | — |
| 2026-08-05 | $0.2079 | — | — |
| 2026-08-04 | $0.2121 | — | — |
| 2026-08-03 | $0.2121 | — | — |
| 2026-08-02 | $0.2194 | — | — |
| 2026-08-01 | $0.2150 | — | — |
| 2026-07-31 | $0.2171 | — | — |
| 2026-07-30 | $0.2209 | — | — |
| 2026-07-29 | $0.2158 | — | — |
| 2026-07-28 | $0.2259 | — | — |
| 2026-07-27 | $0.2259 | — | — |
| 2026-07-26 | $0.2482 | — | — |
| 2026-07-25 | $0.2496 | — | — |
| 2026-07-24 | $0.2458 | — | — |
| 2026-07-23 | $0.2489 | — | — |
| 2026-07-22 | $0.2502 | — | — |
| 2026-07-21 | $0.2528 | — | — |
| 2026-07-20 | $0.2528 | — | — |
| 2026-07-19 | $0.2510 | — | — |
| 2026-07-18 | $0.2543 | — | — |
| 2026-07-17 | $0.2533 | — | — |
| 2026-07-16 | $0.2510 | — | — |
| 2026-07-15 | $0.2550 | — | — |
| 2026-07-14 | $0.2575 | — | — |
| 2026-07-13 | $0.2575 | — | — |
| 2026-07-12 | $0.2596 | — | — |
| 2026-07-11 | $0.2643 | — | — |
| 2026-07-10 | $0.2640 | — | — |
| 2026-07-09 | $0.2591 | — | — |
| 2026-07-08 | $0.2562 | — | — |
| 2026-07-07 | $0.2628 | — | — |
| 2026-07-06 | $0.2628 | — | — |
| 2026-07-05 | $0.2678 | — | — |
| 2026-07-04 | $0.2703 | — | — |
| 2026-07-03 | $0.2672 | — | — |
| 2026-07-02 | $0.2644 | — | — |
| 2026-07-01 | $0.2606 | — | — |
| 2026-06-30 | $0.2592 | — | — |
| 2026-06-29 | $0.2592 | — | — |
| 2026-06-28 | $0.2606 | — | — |
| 2026-06-27 | $0.2619 | — | — |
| 2026-06-26 | $0.2665 | — | — |
| 2026-06-25 | $0.2592 | — | — |
| 2026-06-24 | $0.2688 | — | — |
| 2026-06-23 | $0.2767 | — | — |
| 2026-06-22 | $0.2767 | — | — |
| 2026-06-21 | $0.2988 | — | — |
| 2026-06-20 | $0.2763 | — | — |
| 2026-06-19 | $0.2853 | — | — |
| 2026-06-18 | $0.2687 | — | — |
| 2026-06-17 | $0.2806 | — | — |
| 2026-06-16 | $0.2946 | — | — |
| 2026-06-15 | $0.2946 | — | — |
| 2026-06-14 | $0.2723 | — | — |
| 2026-06-13 | $0.2783 | — | — |
| 2026-06-12 | $0.2923 | — | — |
| 2026-06-11 | $0.2571 | — | — |
| 2026-06-10 | $0.2476 | — | — |
| 2026-06-09 | $0.2495 | — | — |
| 2026-06-08 | $0.2495 | — | — |
| 2026-06-07 | $0.2650 | — | — |
| 2026-06-06 | $0.2616 | — | — |
| 2026-06-05 | $0.2576 | — | — |
| 2026-06-04 | $0.2887 | — | — |
| 2026-06-03 | $0.3033 | — | — |
| 2026-06-02 | $0.3120 | — | — |
| 2026-06-01 | $0.3120 | — | — |
| 2026-05-31 | $0.3504 | — | — |
| 2026-05-30 | $0.3473 | — | — |
| 2026-05-29 | $0.3480 | — | — |
| 2026-05-28 | $0.3450 | — | — |
| 2026-05-27 | $0.3622 | — | — |
| 2026-05-26 | $0.3740 | — | — |
| 2026-05-25 | $0.3740 | — | — |
| 2026-05-24 | $0.4093 | — | — |
| 2026-05-23 | $0.3833 | — | — |
| 2026-05-22 | $0.3837 | — | — |
| 2026-05-21 | $0.3814 | — | — |
| 2026-05-20 | $0.3818 | — | — |
| 2026-05-19 | $0.3771 | — | — |
| 2026-05-18 | $0.3771 | — | — |
| 2026-05-17 | $0.3895 | — | — |
| 2026-05-16 | $0.4054 | — | — |
| 2026-05-15 | $0.4089 | — | — |
| 2026-05-14 | $0.4116 | — | — |
| 2026-05-13 | $0.4114 | — | — |
| 2026-05-12 | $0.4202 | — | — |
| 2026-05-11 | $0.4202 | — | — |
| 2026-05-10 | $0.4386 | — | — |
| 2026-05-09 | $0.4289 | — | — |
| 2026-05-08 | $0.4276 | — | — |
| 2026-05-07 | $0.4202 | — | — |
| 2026-05-06 | $0.4192 | — | — |
| 2026-05-05 | $0.4180 | — | — |
| 2026-05-04 | $0.4180 | — | — |
| 2026-05-03 | $0.4082 | — | — |
| 2026-05-02 | $0.4091 | — | — |
| 2026-05-01 | $0.4070 | — | — |
| 2026-04-30 | $0.4042 | — | — |
| 2026-04-29 | $0.4057 | — | — |
| 2026-04-28 | $0.4118 | — | — |
| 2026-04-27 | $0.4118 | — | — |
| 2026-04-26 | $0.4180 | — | — |
| 2026-04-25 | $0.4189 | — | — |
| 2026-04-24 | $0.4209 | — | — |
| 2026-04-23 | $0.4211 | — | — |
| 2026-04-22 | $0.4252 | — | — |
| 2026-04-21 | $0.4136 | — | — |
| 2026-04-20 | $0.4136 | — | — |
| 2026-04-19 | $0.4258 | — | — |
| 2026-04-18 | $0.4474 | — | — |
| 2026-04-17 | $0.4262 | — | — |
| 2026-04-16 | $0.4228 | — | — |
| 2026-04-15 | $0.4144 | — | — |
| 2026-04-14 | $0.4105 | — | — |
| 2026-04-13 | $0.4105 | — | — |
| 2026-04-12 | $0.4050 | — | — |
| 2026-04-11 | $0.4185 | — | — |
| 2026-04-10 | $0.4218 | — | — |
| 2026-04-09 | $0.4167 | — | — |
| 2026-04-08 | $0.4167 | — | — |
| 2026-04-07 | $0.4169 | — | — |
| 2026-04-06 | $0.4169 | — | — |
| 2026-04-05 | $0.4066 | — | — |
| 2026-04-04 | $0.4101 | — | — |
| 2026-04-03 | $0.4053 | — | — |
| 2026-04-02 | $0.4032 | — | — |
| 2026-04-01 | $0.4143 | — | — |
| 2026-03-31 | $0.4128 | — | — |
| 2026-03-30 | $0.4128 | — | — |
| 2026-03-29 | $0.4116 | — | — |
| 2026-03-28 | $0.4247 | — | — |
| 2026-03-27 | $0.4256 | — | — |
| 2026-03-26 | $0.4330 | — | — |
| 2026-03-25 | $0.4481 | — | — |
| 2026-03-24 | $0.4483 | — | — |
| 2026-03-23 | $0.4483 | — | — |
| 2026-03-22 | $0.4386 | — | — |
| 2026-03-21 | $0.4457 | — | — |
| 2026-03-20 | $0.4560 | — | — |
| 2026-03-19 | $0.4553 | — | — |
| 2026-03-18 | $0.4555 | — | — |
| 2026-03-17 | $0.4789 | — | — |
| 2026-03-16 | $0.4789 | — | — |
| 2026-03-15 | $0.4596 | — | — |
| 2026-03-14 | $0.4551 | — | — |
| 2026-03-13 | $0.4591 | — | — |
| 2026-03-12 | $0.4583 | — | — |
| 2026-03-11 | $0.4600 | — | — |
| 2026-03-10 | $0.4610 | — | — |
| 2026-03-09 | $0.4610 | — | — |
| 2026-03-08 | $0.4473 | — | — |
| 2026-03-07 | $0.4570 | — | — |
| 2026-03-06 | $0.4590 | — | — |
| 2026-03-05 | $0.4634 | — | — |
| 2026-03-04 | $0.4691 | — | — |
| 2026-03-03 | $0.4611 | — | — |
| 2026-03-02 | $0.4611 | — | — |
| 2026-03-01 | $0.4761 | — | — |
| 2026-02-28 | $0.4766 | — | — |
| 2026-02-27 | $0.4847 | — | — |
| 2026-02-26 | $0.4887 | — | — |
| 2026-02-25 | $0.4819 | — | — |
| 2026-02-24 | $0.4572 | — | — |
| 2026-02-23 | $0.4572 | — | — |
| 2026-02-22 | $0.4895 | — | — |
| 2026-02-21 | $0.4968 | — | — |
| 2026-02-20 | $0.5003 | — | — |
| 2026-02-19 | $0.5045 | — | — |
| 2026-02-18 | $0.4933 | — | — |
| 2026-02-17 | $0.5346 | — | — |
| 2026-02-16 | $0.5346 | — | — |
| 2026-02-15 | $0.5444 | — | — |
| 2026-02-14 | $0.5136 | — | — |
| 2026-02-13 | $0.4892 | — | — |
| 2026-02-12 | $0.4755 | — | — |
| 2026-02-11 | $0.4618 | — | — |
| 2026-02-10 | $0.4785 | — | — |
| 2026-02-09 | $0.4785 | — | — |
| 2026-02-08 | $0.5022 | — | — |
| 2026-02-07 | $0.5079 | — | — |
| 2026-02-06 | $0.5151 | — | — |
| 2026-02-05 | $0.4794 | — | — |
| 2026-02-04 | $0.5907 | — | — |
| 2026-02-03 | $0.5786 | — | — |
| 2026-02-02 | $0.5786 | — | — |
| 2026-02-01 | $0.5367 | — | — |
| 2026-01-31 | $0.5494 | — | — |
| 2026-01-30 | $0.5964 | — | — |
| 2026-01-29 | $0.6137 | — | — |
| 2026-01-28 | $0.6491 | — | — |
| 2026-01-27 | $0.6544 | — | — |
| 2026-01-26 | $0.6544 | — | — |
| 2026-01-25 | $0.6378 | — | — |
| 2026-01-24 | $0.6673 | — | — |
| 2026-01-23 | $0.6734 | — | — |
| 2026-01-22 | $0.6707 | — | — |
| 2026-01-21 | $0.6587 | — | — |
| 2026-01-20 | $0.6560 | — | — |
| 2026-01-19 | $0.6560 | — | — |
| 2026-01-18 | $0.6628 | — | — |
| 2026-01-17 | $0.6763 | — | — |
| 2026-01-16 | $0.6766 | — | — |
| 2026-01-15 | $0.6771 | — | — |
| 2026-01-14 | $0.6923 | — | — |
| 2026-01-13 | $0.6942 | — | — |
| 2026-01-12 | $0.6942 | — | — |
| 2026-01-11 | $0.6842 | — | — |
| 2026-01-10 | $0.6986 | — | — |
| 2026-01-09 | $0.6910 | — | — |
| 2026-01-08 | $0.7066 | — | — |
| 2026-01-07 | $0.7149 | — | — |
| 2026-01-06 | $0.7177 | — | — |
| 2026-01-05 | $0.7177 | — | — |
| 2026-01-04 | $0.7081 | — | — |
| 2026-01-03 | $0.7086 | — | — |
| 2026-01-02 | $0.7050 | — | — |
| 2026-01-01 | $0.6905 | — | — |
| 2025-12-31 | $0.6853 | — | — |
| 2025-12-30 | $0.6878 | — | — |
| 2025-12-29 | $0.6878 | — | — |
| 2025-12-28 | $0.7350 | — | — |
| 2025-12-27 | $0.6909 | — | — |
| 2025-12-26 | $0.6713 | — | — |
| 2025-12-25 | $0.6566 | — | — |
| 2025-12-24 | $0.6773 | — | — |
| 2025-12-23 | $0.6740 | — | — |
| 2025-12-22 | $0.6740 | — | — |
| 2025-12-21 | $0.6752 | — | — |
| 2025-12-20 | $0.6820 | — | — |
| 2025-12-19 | $0.6804 | — | — |
| 2025-12-18 | $0.6555 | — | — |
| 2025-12-17 | $0.6645 | — | — |
| 2025-12-16 | $0.7174 | — | — |
| 2025-12-15 | $0.7174 | — | — |
| 2025-12-14 | $0.6848 | — | — |
| 2025-12-13 | $0.7171 | — | — |
| 2025-12-12 | $0.7198 | — | — |
| 2025-12-11 | $0.7441 | — | — |
| 2025-12-10 | $0.7409 | — | — |
| 2025-12-09 | $0.7631 | — | — |
| 2025-12-08 | $0.7631 | — | — |
| 2025-12-07 | $0.7545 | — | — |
| 2025-12-06 | $0.7014 | — | — |
| 2025-12-05 | $0.7027 | — | — |
| 2025-12-04 | $0.7308 | — | — |
| 2025-12-03 | $0.7703 | — | — |
| 2025-12-02 | $0.7715 | — | — |
| 2025-12-01 | $0.7715 | — | — |
| 2025-11-30 | $0.7868 | — | — |
| 2025-11-29 | $0.7645 | — | — |
| 2025-11-28 | $0.7699 | — | — |
| 2025-11-27 | $0.7371 | — | — |
| 2025-11-26 | $0.7785 | — | — |
| 2025-11-25 | $0.8496 | — | — |
| 2025-11-24 | $0.8496 | — | — |
| 2025-11-23 | $0.6407 | — | — |
| 2025-11-22 | $0.6512 | — | — |
| 2025-11-21 | $0.6104 | — | — |
| 2025-11-20 | $0.6231 | — | — |
| 2025-11-19 | $0.6225 | — | — |
| 2025-11-18 | $0.6489 | — | — |
| 2025-11-17 | $0.6489 | — | — |
| 2025-11-16 | $0.6545 | — | — |
| 2025-11-15 | $0.6617 | — | — |
| 2025-11-14 | $0.6577 | — | — |
| 2025-11-13 | $0.6963 | — | — |
| 2025-11-12 | $0.7430 | — | — |
| 2025-11-11 | $0.7336 | — | — |
| 2025-11-10 | $0.7336 | — | — |
| 2025-11-09 | $0.7312 | — | — |
| 2025-11-08 | $0.7186 | — | — |
| 2025-11-07 | $0.7051 | — | — |
| 2025-11-06 | $0.6567 | — | — |
| 2025-11-05 | $0.6718 | — | — |
| 2025-11-04 | $0.6539 | — | — |
| 2025-11-03 | $0.6539 | — | — |
| 2025-11-02 | $0.7773 | — | — |
| 2025-11-01 | $0.7755 | — | — |
| 2025-10-31 | $0.7580 | — | — |
| 2025-10-30 | $0.7492 | — | — |
| 2025-10-29 | $0.8066 | — | — |
| 2025-10-28 | $0.8103 | — | — |
| 2025-10-27 | $0.8103 | — | — |
| 2025-10-26 | $0.8410 | — | — |
| 2025-10-25 | $0.8197 | — | — |
| 2025-10-24 | $0.8229 | — | — |
| 2025-10-23 | $0.8224 | — | — |
| 2025-10-22 | $0.8060 | — | — |
| 2025-10-21 | $0.8229 | — | — |
| 2025-10-20 | $0.8229 | — | — |
| 2025-10-19 | $0.8475 | — | — |
| 2025-10-18 | $0.8367 | — | — |
| 2025-10-17 | $0.8468 | — | — |
| 2025-10-16 | $0.8686 | — | — |
| 2025-10-15 | $0.8397 | — | — |
| 2025-10-14 | $0.8635 | — | — |
| 2025-10-13 | $0.8635 | — | — |
| 2025-10-12 | $0.8582 | — | — |
| 2025-10-11 | $0.7797 | — | — |
| 2025-10-10 | $0.7618 | — | — |
| 2025-10-09 | $0.9579 | — | — |
| 2025-10-08 | $0.9772 | — | — |
| 2025-10-07 | $0.9616 | — | — |
| 2025-10-06 | $0.9616 | — | — |
| 2025-10-05 | $0.9923 | — | — |
| 2025-10-04 | $1.00 | — | — |
| 2025-10-03 | $1.01 | — | — |
| 2025-10-02 | $1.01 | — | — |
| 2025-10-01 | $0.9964 | — | — |
| 2025-09-30 | $0.9517 | — | — |
| 2025-09-29 | $0.9517 | — | — |
| 2025-09-28 | $0.9729 | — | — |
| 2025-09-27 | $0.9620 | — | — |
| 2025-09-26 | $0.9746 | — | — |
| 2025-09-25 | $0.9473 | — | — |
| 2025-09-24 | $1.02 | — | — |
| 2025-09-23 | $1.01 | — | — |
| 2025-09-22 | $1.01 | — | — |
| 2025-09-21 | $1.10 | — | — |
| 2025-09-20 | $1.12 | — | — |
| 2025-09-19 | $1.12 | — | — |
| 2025-09-18 | $1.15 | — | — |
| 2025-09-17 | $1.15 | — | — |
| 2025-09-16 | $1.14 | — | — |
| 2025-09-15 | $1.14 | — | — |
| 2025-09-14 | $1.18 | — | — |
| 2025-09-13 | $1.16 | — | — |
| 2025-09-12 | $1.14 | — | — |
| 2025-09-11 | $1.13 | — | — |
| 2025-09-10 | $1.13 | — | — |
| 2025-09-09 | $1.12 | — | — |
| 2025-09-08 | $1.12 | — | — |
| 2025-09-07 | $1.11 | — | — |
| 2025-09-06 | $1.11 | — | — |
| 2025-09-05 | $1.11 | — | — |
| 2025-09-04 | $1.11 | — | — |
| 2025-09-03 | $1.15 | — | — |
| 2025-09-02 | $1.11 | — | — |
| 2025-09-01 | $1.11 | — | — |
| 2025-08-31 | $1.13 | — | — |
| 2025-08-30 | $1.14 | — | — |
| 2025-08-29 | $1.15 | — | — |