Waves(WAVES)Hoje
$1.1
1 anos atrás
$1.043
2 anos atrás
$1.48
3 anos atrás
$4.52
4 anos atrás
$29.67
5 anos atrás
$3.29
6 anos atrás
$1.14
7 anos atrás
$2.14
8 anos atrás
$5.2
9 anos atrás
$0.171326
Waves Histórico de preços
(WAVES)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $1.099179 | $1.11 | $1.079 | $1.095507 | $14.169M |
2025-09-01 | $1.146120 | $1.15 | $1.095 | $1.099876 | $15.083M |
2025-08-31 | $1.138139 | $1.15 | $1.13 | $1.147685 | $11.264M |
2025-08-30 | $1.156836 | $1.16 | $1.13 | $1.140118 | $15.756M |
2025-08-29 | $1.205416 | $1.22 | $1.15 | $1.155710 | $20.592M |
2025-08-28 | $1.250360 | $1.26 | $1.2 | $1.205937 | $22.703M |
2025-08-27 | $1.189196 | $1.26 | $1.19 | $1.248136 | $39.867M |
2025-08-26 | $1.189684 | $1.24 | $1.13 | $1.184381 | $19.637M |
2025-08-25 | $1.270191 | $1.3 | $1.18 | $1.189684 | $29.921M |
2025-08-24 | $1.316616 | $1.33 | $1.26 | $1.268818 | $19.423M |
2025-08-23 | $1.327005 | $1.42 | $1.32 | $1.316635 | $43.361M |
2025-08-22 | $1.346927 | $1.39 | $1.24 | $1.326302 | $47.905M |
2025-08-21 | $1.351927 | $1.46 | $1.35 | $1.345848 | $53.068M |
2025-08-20 | $1.379228 | $1.47 | $1.33 | $1.356850 | $78.290M |
2025-08-19 | $1.372919 | $1.54 | $1.32 | $1.379161 | $185.476M |
2025-08-18 | $1.249264 | $1.44 | $1.2 | $1.367187 | $143.622M |
2025-08-17 | $1.185934 | $1.27 | $1.18 | $1.254421 | $17.175M |
2025-08-16 | $1.288196 | $1.4 | $1.17 | $1.186318 | $88.655M |
2025-08-15 | $1.137791 | $1.33 | $1.12 | $1.287990 | $102.161M |
2025-08-14 | $1.195797 | $1.22 | $1.12 | $1.137561 | $25.818M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Waves(WAVES)
