Waves AUD (WAVES-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 12:22AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.0125 | 4.0146 | 3.9887 | 3.9887 | 3.9887 | 65,276,720 |
| 23 Apr 2024 | 3.9968 | 4.1371 | 3.9671 | 4.0977 | 4.0977 | 65,956,190 |
| 22 Apr 2024 | 4.1104 | 4.1194 | 3.9551 | 3.9968 | 3.9968 | 72,583,912 |
| 21 Apr 2024 | 3.8867 | 4.1555 | 3.8597 | 4.1104 | 4.1104 | 82,648,665 |
| 20 Apr 2024 | 3.9719 | 3.9720 | 3.6393 | 3.8867 | 3.8867 | 124,923,632 |
| 19 Apr 2024 | 3.8430 | 4.0931 | 3.6907 | 3.9719 | 3.9719 | 372,816,611 |
| 18 Apr 2024 | 3.6598 | 4.0365 | 3.5791 | 3.8430 | 3.8430 | 400,070,208 |
| 17 Apr 2024 | 3.6606 | 3.6972 | 3.4694 | 3.6598 | 3.6598 | 77,538,644 |
| 16 Apr 2024 | 3.9078 | 4.0893 | 3.5100 | 3.6606 | 3.6606 | 165,919,948 |
| 15 Apr 2024 | 3.6264 | 4.0065 | 3.5211 | 3.9078 | 3.9078 | 204,941,122 |
| 14 Apr 2024 | 4.0226 | 4.1817 | 3.1817 | 3.6264 | 3.6264 | 211,991,561 |
| 13 Apr 2024 | 4.7381 | 4.8182 | 3.8006 | 4.0226 | 4.0226 | 132,355,222 |
| 12 Apr 2024 | 4.9121 | 4.9122 | 4.6895 | 4.7381 | 4.7381 | 77,070,805 |
| 11 Apr 2024 | 4.8518 | 4.9529 | 4.6100 | 4.9121 | 4.9121 | 119,962,191 |
| 10 Apr 2024 | 4.9047 | 5.2223 | 4.8033 | 4.8517 | 4.8517 | 415,093,882 |
| 09 Apr 2024 | 4.7448 | 4.9282 | 4.5918 | 4.9047 | 4.9047 | 118,869,472 |
| 08 Apr 2024 | 4.5995 | 4.9263 | 4.5769 | 4.7448 | 4.7448 | 149,646,143 |
| 07 Apr 2024 | 4.5408 | 4.6494 | 4.5109 | 4.5995 | 4.5995 | 73,142,660 |
| 06 Apr 2024 | 4.6877 | 4.6962 | 4.3843 | 4.5408 | 4.5408 | 146,047,826 |
| 05 Apr 2024 | 4.7599 | 4.7905 | 4.3004 | 4.6877 | 4.6877 | 254,399,551 |
| 04 Apr 2024 | 5.4305 | 5.4437 | 4.7346 | 4.7599 | 4.7599 | 375,019,357 |
| 03 Apr 2024 | 6.2446 | 6.5112 | 5.4073 | 5.4305 | 5.4305 | 479,221,328 |
| 02 Apr 2024 | 5.8246 | 6.4541 | 5.7539 | 6.2446 | 6.2446 | 574,796,429 |
| 01 Apr 2024 | 5.7502 | 5.8798 | 5.7080 | 5.8246 | 5.8246 | 55,688,761 |
| 31 Mar 2024 | 5.9543 | 5.9551 | 5.7040 | 5.7502 | 5.7502 | 61,993,300 |
| 30 Mar 2024 | 6.0111 | 6.1043 | 5.7985 | 5.9543 | 5.9543 | 94,904,862 |
| 29 Mar 2024 | 5.8122 | 6.1587 | 5.6476 | 6.0111 | 6.0111 | 95,660,642 |
| 28 Mar 2024 | 6.1629 | 6.1946 | 5.7659 | 5.8122 | 5.8122 | 114,057,585 |
| 27 Mar 2024 | 6.0639 | 6.2576 | 5.9900 | 6.1629 | 6.1629 | 126,600,570 |
| 26 Mar 2024 | 5.7215 | 6.2102 | 5.6897 | 6.0639 | 6.0639 | 123,795,451 |
| 25 Mar 2024 | 5.5858 | 5.7463 | 5.5036 | 5.7215 | 5.7215 | 68,937,348 |
| 24 Mar 2024 | 5.6249 | 5.8400 | 5.5083 | 5.5858 | 5.5858 | 91,661,992 |
| 23 Mar 2024 | 5.4997 | 6.0168 | 5.3433 | 5.6249 | 5.6249 | 220,827,274 |
| 22 Mar 2024 | 5.3320 | 5.6430 | 5.1525 | 5.5001 | 5.5001 | 164,931,067 |
| 21 Mar 2024 | 4.9115 | 5.3886 | 4.6995 | 5.3320 | 5.3320 | 148,883,812 |
| 20 Mar 2024 | 5.5320 | 5.5496 | 4.7380 | 4.9114 | 4.9114 | 190,948,374 |
| 19 Mar 2024 | 5.9445 | 5.9506 | 5.3833 | 5.5320 | 5.5320 | 133,321,657 |
| 18 Mar 2024 | 5.6658 | 6.0867 | 5.4727 | 5.9445 | 5.9445 | 325,727,130 |
| 17 Mar 2024 | 6.6626 | 6.6687 | 5.5843 | 5.6658 | 5.6658 | 233,228,394 |
| 16 Mar 2024 | 6.5791 | 7.1134 | 6.0608 | 6.6626 | 6.6626 | 629,013,016 |
| 15 Mar 2024 | 6.8690 | 7.4900 | 6.2142 | 6.5791 | 6.5791 | 952,873,465 |
| 14 Mar 2024 | 5.3591 | 7.1635 | 5.3294 | 6.8690 | 6.8690 | 1,581,128,111 |
| 13 Mar 2024 | 5.3926 | 5.4832 | 5.0395 | 5.3591 | 5.3591 | 149,241,800 |
| 12 Mar 2024 | 5.0849 | 5.4270 | 4.9427 | 5.3926 | 5.3926 | 177,613,995 |
| 11 Mar 2024 | 5.0850 | 5.4133 | 4.9732 | 5.0849 | 5.0849 | 175,545,866 |
| 10 Mar 2024 | 5.0498 | 5.1827 | 4.9904 | 5.0850 | 5.0850 | 110,101,968 |
| 09 Mar 2024 | 5.1016 | 5.1869 | 4.7744 | 5.0498 | 5.0498 | 129,085,461 |
| 08 Mar 2024 | 4.9953 | 5.2235 | 4.8577 | 5.1016 | 5.1016 | 171,483,997 |
| 07 Mar 2024 | 4.7677 | 5.1137 | 4.5015 | 4.9953 | 4.9953 | 172,592,988 |
| 06 Mar 2024 | 5.1231 | 5.5427 | 4.3775 | 4.7675 | 4.7675 | 440,564,806 |
| 05 Mar 2024 | 4.7729 | 5.5494 | 4.6991 | 5.1190 | 5.1190 | 442,459,458 |
| 04 Mar 2024 | 4.5946 | 4.9483 | 4.3065 | 4.7731 | 4.7731 | 228,641,346 |
| 03 Mar 2024 | 4.2624 | 4.6409 | 4.2605 | 4.5939 | 4.5939 | 165,666,307 |
| 02 Mar 2024 | 4.1665 | 4.2724 | 4.1366 | 4.2624 | 4.2624 | 120,339,482 |
| 01 Mar 2024 | 4.0133 | 4.3808 | 3.9562 | 4.1668 | 4.1668 | 165,635,360 |
| 29 Feb 2024 | 4.1215 | 4.2268 | 3.7698 | 4.0137 | 4.0137 | 172,549,211 |
| 28 Feb 2024 | 3.8880 | 4.2399 | 3.8500 | 4.1214 | 4.1214 | 178,509,506 |
| 27 Feb 2024 | 3.7402 | 3.9080 | 3.6851 | 3.8872 | 3.8872 | 88,533,144 |
| 26 Feb 2024 | 3.7014 | 3.7777 | 3.6266 | 3.7403 | 3.7403 | 62,679,894 |
| 25 Feb 2024 | 3.6199 | 3.7808 | 3.5670 | 3.7015 | 3.7015 | 69,594,178 |
| 24 Feb 2024 | 3.5561 | 3.6420 | 3.4706 | 3.6198 | 3.6198 | 75,990,358 |
| 23 Feb 2024 | 3.4511 | 3.6488 | 3.3810 | 3.5561 | 3.5561 | 59,807,656 |
| 22 Feb 2024 | 3.5832 | 3.5966 | 3.3488 | 3.4507 | 3.4507 | 60,108,511 |
| 21 Feb 2024 | 3.6561 | 3.6556 | 3.4530 | 3.5830 | 3.5830 | 73,506,246 |
| 20 Feb 2024 | 3.5569 | 3.6825 | 3.5569 | 3.6561 | 3.6561 | 61,045,384 |
| 19 Feb 2024 | 3.5091 | 3.5960 | 3.4714 | 3.5567 | 3.5567 | 48,929,815 |
| 18 Feb 2024 | 3.5509 | 3.6268 | 3.4104 | 3.5092 | 3.5092 | 58,110,589 |
| 17 Feb 2024 | 3.5673 | 3.6354 | 3.4878 | 3.5509 | 3.5509 | 65,533,775 |
| 16 Feb 2024 | 3.4891 | 3.5710 | 3.4851 | 3.5674 | 3.5674 | 71,210,039 |
| 15 Feb 2024 | 3.4001 | 3.5553 | 3.3766 | 3.4892 | 3.4892 | 58,668,863 |
| 14 Feb 2024 | 3.4236 | 3.4526 | 3.3404 | 3.4003 | 3.4003 | 60,962,002 |
| 13 Feb 2024 | 3.3348 | 3.4355 | 3.2555 | 3.4236 | 3.4236 | 54,320,049 |
| 12 Feb 2024 | 3.3683 | 3.4045 | 3.3279 | 3.3346 | 3.3346 | 40,612,338 |
| 11 Feb 2024 | 3.3934 | 3.4113 | 3.3167 | 3.3684 | 3.3684 | 43,563,884 |
| 10 Feb 2024 | 3.3082 | 3.4117 | 3.2790 | 3.3934 | 3.3934 | 63,150,150 |
| 09 Feb 2024 | 3.2325 | 3.3171 | 3.2110 | 3.3087 | 3.3087 | 47,500,572 |
| 08 Feb 2024 | 3.1773 | 3.2333 | 3.1267 | 3.2321 | 3.2321 | 39,124,101 |
| 07 Feb 2024 | 3.1364 | 3.1926 | 3.1119 | 3.1774 | 3.1774 | 35,037,838 |
| 06 Feb 2024 | 3.1274 | 3.1904 | 3.0868 | 3.1365 | 3.1365 | 34,093,928 |
| 05 Feb 2024 | 3.1817 | 3.1929 | 3.1275 | 3.1276 | 3.1276 | 31,271,769 |
| 04 Feb 2024 | 3.2099 | 3.2228 | 3.1674 | 3.1817 | 3.1817 | 38,789,785 |
| 03 Feb 2024 | 3.2312 | 3.2432 | 3.1859 | 3.2095 | 3.2095 | 53,138,526 |
| 02 Feb 2024 | 3.2244 | 3.2360 | 3.1520 | 3.2311 | 3.2311 | 39,604,520 |
| 01 Feb 2024 | 3.3283 | 3.3308 | 3.1931 | 3.2244 | 3.2244 | 51,207,348 |
| 31 Jan 2024 | 3.3987 | 3.4106 | 3.3225 | 3.3282 | 3.3282 | 47,555,260 |
| 30 Jan 2024 | 3.3431 | 3.4123 | 3.2904 | 3.3987 | 3.3987 | 47,247,818 |
| 29 Jan 2024 | 3.4296 | 3.4843 | 3.3253 | 3.3432 | 3.3432 | 39,807,692 |
| 28 Jan 2024 | 3.4006 | 3.4436 | 3.3511 | 3.4298 | 3.4298 | 43,004,315 |
| 27 Jan 2024 | 3.2538 | 3.4144 | 3.2250 | 3.4009 | 3.4009 | 46,344,399 |
| 26 Jan 2024 | 3.3119 | 3.3154 | 3.2081 | 3.2539 | 3.2539 | 41,617,981 |
| 25 Jan 2024 | 3.2446 | 3.3136 | 3.2075 | 3.3118 | 3.3118 | 47,040,689 |
| 24 Jan 2024 | 3.3370 | 3.4024 | 3.0895 | 3.2446 | 3.2446 | 71,712,601 |
| 23 Jan 2024 | 3.5761 | 3.5900 | 3.3322 | 3.3369 | 3.3369 | 61,558,596 |
| 22 Jan 2024 | 3.6153 | 3.6659 | 3.5689 | 3.5752 | 3.5752 | 46,567,720 |
| 21 Jan 2024 | 3.5494 | 3.6965 | 3.5305 | 3.6152 | 3.6152 | 86,461,798 |
| 20 Jan 2024 | 3.5056 | 3.6134 | 3.3791 | 3.5494 | 3.5494 | 71,832,934 |
| 19 Jan 2024 | 3.7084 | 3.7127 | 3.4852 | 3.5058 | 3.5058 | 59,872,656 |
| 18 Jan 2024 | 3.7507 | 3.7604 | 3.6521 | 3.7085 | 3.7085 | 52,134,971 |
| 17 Jan 2024 | 3.6474 | 3.7885 | 3.6598 | 3.7503 | 3.7503 | 55,466,371 |
| 16 Jan 2024 | 3.5431 | 3.7249 | 3.5431 | 3.6480 | 3.6480 | 66,035,342 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.