Waves
WAVES
Rank #582
$0.7648
Updated 25 days ago
Market Cap
$76.44M
24h Volume
$19.18M
Avg Volume (6m)
$21.96M
24h High/Low
$0.8024
$0.7338
$0.7338
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
DWF Labs Portfolio
Chains
Ethereum
0x1cf4592ebffd730...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.7648 | $0.8024 | $0.7338 | $0.7648 | $19.18M | $76.44M |
| Dec 2, 2025 | $0.7554 | $0.7796 | $0.7305 | $0.7756 | $17.56M | $75.42M |
| Dec 1, 2025 | $0.7864 | $0.7864 | $0.7289 | $0.7598 | $18.47M | $74.87M |
| Nov 30, 2025 | $0.7642 | $0.8196 | $0.7526 | $0.7901 | $12.24M | $77.68M |
| Nov 29, 2025 | $0.7704 | $0.7904 | $0.7598 | $0.7610 | $14.25M | $77.26M |
| Nov 28, 2025 | $0.7395 | $0.8153 | $0.7395 | $0.7732 | $20.64M | $77.48M |
| Nov 27, 2025 | $0.7786 | $0.7786 | $0.7254 | $0.7468 | $22.25M | $74.28M |
| Nov 26, 2025 | $0.8485 | $0.8972 | $0.7558 | $0.7784 | $49.40M | $79.06M |
| Nov 25, 2025 | $0.7319 | $0.9218 | $0.7319 | $0.8617 | $83.76M | $84.29M |
| Nov 24, 2025 | $0.6402 | $0.7610 | $0.6328 | $0.7042 | $21.22M | $67.53M |
| Nov 23, 2025 | $0.6517 | $0.6584 | $0.6370 | $0.6370 | $9.47M | $64.48M |
| Nov 22, 2025 | $0.6097 | $0.6645 | $0.6017 | $0.6533 | $13.05M | $62.38M |
| Nov 21, 2025 | $0.6220 | $0.6448 | $0.6019 | $0.6103 | $12.71M | $61.99M |
| Nov 20, 2025 | $0.6253 | $0.6397 | $0.6077 | $0.6246 | $8.19M | $62.45M |
| Nov 19, 2025 | $0.6482 | $0.6482 | $0.6032 | $0.6142 | $8.63M | $62.94M |
| Nov 18, 2025 | $0.6397 | $0.6508 | $0.6260 | $0.6482 | $11.71M | $63.73M |
| Nov 17, 2025 | $0.6542 | $0.6637 | $0.6356 | $0.6376 | $9.46M | $65.22M |
| Nov 16, 2025 | $0.6618 | $0.6666 | $0.6430 | $0.6496 | $5.98M | $65.59M |
| Nov 15, 2025 | $0.6550 | $0.6736 | $0.6550 | $0.6626 | $10.51M | $66.60M |
| Nov 14, 2025 | $0.6947 | $0.6947 | $0.6517 | $0.6595 | $15.66M | $66.71M |
| Nov 13, 2025 | $0.7421 | $0.7445 | $0.6775 | $0.6954 | $10.32M | $72.39M |
| Nov 12, 2025 | $0.7336 | $0.7640 | $0.7304 | $0.7524 | $9.95M | $74.93M |
| Nov 11, 2025 | $0.7473 | $0.7596 | $0.7280 | $0.7473 | $9.20M | $74.69M |
| Nov 10, 2025 | $0.7307 | $0.7307 | $0.7307 | $0.7307 | $8.32M | $73.16M |
| Nov 9, 2025 | $0.7188 | $0.7188 | $0.7188 | $0.7188 | $8.76M | $72.01M |
| Nov 8, 2025 | $0.7051 | $0.7051 | $0.7051 | $0.7051 | $10.22M | $70.55M |
| Nov 7, 2025 | $0.6558 | $0.6558 | $0.6558 | $0.6558 | $8.05M | $65.65M |
| Nov 6, 2025 | $0.6713 | $0.6713 | $0.6713 | $0.6713 | $9.10M | $67.14M |
| Nov 5, 2025 | $0.6569 | $0.6569 | $0.6569 | $0.6569 | $10.85M | $65.59M |
| Nov 4, 2025 | $0.6937 | $0.6937 | $0.6937 | $0.6937 | $9.87M | $69.35M |
| Nov 3, 2025 | $0.7760 | $0.7760 | $0.7760 | $0.7760 | $5.95M | $77.61M |
| Nov 2, 2025 | $0.7752 | $0.7752 | $0.7752 | $0.7752 | $5.07M | $77.52M |
| Nov 1, 2025 | $0.7554 | $0.7554 | $0.7554 | $0.7554 | $8.67M | $75.55M |
| Oct 31, 2025 | $0.7490 | $0.7490 | $0.7490 | $0.7490 | $9.93M | $74.87M |
| Oct 30, 2025 | $0.8058 | $0.8058 | $0.8058 | $0.8058 | $80.95M | $80.70M |
| Oct 29, 2025 | $0.8096 | $0.8096 | $0.8096 | $0.8096 | $568.04M | $80.87M |
| Oct 28, 2025 | $0.8257 | $0.8257 | $0.8257 | $0.8257 | $8.82M | $82.51M |
| Oct 27, 2025 | $0.8419 | $0.8419 | $0.8419 | $0.8419 | $5.77M | $84.18M |
| Oct 26, 2025 | $0.8190 | $0.8190 | $0.8190 | $0.8190 | $4.41M | $81.90M |
| Oct 25, 2025 | $0.8212 | $0.8212 | $0.8212 | $0.8212 | $6.76M | $82.12M |
| Oct 24, 2025 | $0.8220 | $0.8220 | $0.8220 | $0.8220 | $8.92M | $82.16M |
| Oct 23, 2025 | $0.8067 | $0.8067 | $0.8067 | $0.8067 | $11.53M | $80.66M |
| Oct 22, 2025 | $0.8195 | $0.8195 | $0.8195 | $0.8195 | $13.57M | $81.95M |
| Oct 21, 2025 | $0.8521 | $0.8521 | $0.8521 | $0.8521 | $9.40M | $85.22M |
| Oct 20, 2025 | $0.8449 | $0.8449 | $0.8449 | $0.8449 | $8.04M | $84.63M |
| Oct 19, 2025 | $0.8376 | $0.8376 | $0.8376 | $0.8376 | $7.75M | $83.78M |
| Oct 18, 2025 | $0.8467 | $0.8467 | $0.8467 | $0.8467 | $15.78M | $84.63M |
| Oct 17, 2025 | $0.8685 | $0.8685 | $0.8685 | $0.8685 | $15.53M | $86.73M |
| Oct 16, 2025 | $0.8385 | $0.8385 | $0.8385 | $0.8385 | $14.78M | $83.85M |
| Oct 15, 2025 | $0.8623 | $0.8623 | $0.8623 | $0.8623 | $17.49M | $86.32M |
| Oct 14, 2025 | $0.8882 | $0.8882 | $0.8882 | $0.8882 | $14.72M | $88.75M |
| Oct 13, 2025 | $0.8559 | $0.8559 | $0.8559 | $0.8559 | $17.11M | $85.00M |
| Oct 12, 2025 | $0.7795 | $0.7795 | $0.7795 | $0.7795 | $19.16M | $78.15M |
| Oct 11, 2025 | $0.7687 | $0.7687 | $0.7687 | $0.7687 | $26.47M | $77.07M |
| Oct 10, 2025 | $0.9577 | $0.9577 | $0.9577 | $0.9577 | $11.26M | $95.77M |
| Oct 9, 2025 | $0.9771 | $0.9771 | $0.9771 | $0.9771 | $12.15M | $97.76M |
| Oct 8, 2025 | $0.9604 | $0.9604 | $0.9604 | $0.9604 | $13.15M | $95.90M |
| Oct 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.52M | $100.39M |
| Oct 6, 2025 | $0.9905 | $0.9905 | $0.9905 | $0.9905 | $10.28M | $99.06M |
| Oct 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.66M | $100.11M |
| Oct 4, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $12.82M | $101.41M |
| Oct 3, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $12.22M | $101.16M |
| Oct 2, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $11.37M | $99.57M |
| Oct 1, 2025 | $0.9513 | $0.9513 | $0.9513 | $0.9513 | $12.09M | $95.11M |
| Sep 30, 2025 | $0.9563 | $0.9563 | $0.9563 | $0.9563 | $14.12M | $95.70M |
| Sep 29, 2025 | $0.9729 | $0.9729 | $0.9729 | $0.9729 | $7.20M | $97.30M |
| Sep 28, 2025 | $0.9615 | $0.9615 | $0.9615 | $0.9615 | $7.01M | $96.14M |
| Sep 27, 2025 | $0.9739 | $0.9739 | $0.9739 | $0.9739 | $10.49M | $97.39M |
| Sep 26, 2025 | $0.9460 | $0.9460 | $0.9460 | $0.9460 | $12.89M | $94.60M |
| Sep 25, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $8.78M | $101.99M |
| Sep 24, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $8.67M | $101.20M |
| Sep 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $11.70M | $101.35M |
| Sep 22, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $7.29M | $109.48M |
| Sep 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $5.97M | $111.49M |
| Sep 20, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $9.47M | $111.47M |
| Sep 19, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $10.91M | $114.70M |
| Sep 18, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $14.47M | $114.86M |
| Sep 17, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.30M | $113.66M |
| Sep 16, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $10.81M | $113.43M |
| Sep 15, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $29.56M | $117.89M |
| Sep 14, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $8.54M | $115.76M |
| Sep 13, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.50M | $114.33M |
| Sep 12, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $13.64M | $113.08M |
| Sep 11, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $11.98M | $112.97M |
| Sep 10, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $12.48M | $112.21M |
| Sep 9, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $9.06M | $112.65M |
| Sep 8, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $7.46M | $111.38M |
| Sep 7, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $5.91M | $111.49M |
| Sep 6, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $13.47M | $111.09M |
| Sep 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $12.14M | $111.18M |
| Sep 4, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $16.92M | $114.94M |
| Sep 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $14.00M | $110.72M |
| Sep 2, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $16.71M | $109.50M |
| Sep 1, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $11.36M | $113.40M |
| Aug 31, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $13.57M | $114.18M |
| Aug 30, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $21.04M | $115.69M |
| Aug 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $11.49M | $121.26M |
| Aug 28, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $16.56M | $124.46M |
| Aug 27, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $21.30M | $121.01M |
| Aug 26, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $17.95M | $115.50M |
| Aug 25, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $25.64M | $126.79M |
| Aug 24, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $33.04M | $133.04M |
| Aug 23, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $57.11M | $137.20M |
| Aug 22, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $43.41M | $135.11M |
| Aug 21, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $75.79M | $143.09M |
| Aug 20, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $196.74M | $144.42M |
| Aug 19, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $151.73M | $133.02M |
| Aug 18, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $47.98M | $124.24M |
| Aug 17, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $51.22M | $120.96M |
| Aug 16, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $136.16M | $123.32M |
| Aug 15, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $24.74M | $114.25M |
| Aug 14, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $19.87M | $121.38M |
| Aug 13, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $13.08M | $114.90M |
| Aug 12, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $20.07M | $111.79M |
| Aug 11, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $29.95M | $114.98M |
| Aug 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $59.60M | $116.19M |
| Aug 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $10.75M | $111.85M |
| Aug 8, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $10.08M | $108.67M |
| Aug 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $12.97M | $105.67M |
| Aug 6, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $13.26M | $104.46M |
| Aug 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $8.48M | $105.83M |
| Aug 4, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $7.21M | $103.79M |
| Aug 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $24.22M | $100.98M |
| Aug 2, 2025 | $0.9817 | $0.9817 | $0.9817 | $0.9817 | $13.05M | $97.89M |
| Aug 1, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $9.84M | $102.13M |
| Jul 31, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $10.59M | $105.22M |
| Jul 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $11.81M | $106.16M |
| Jul 29, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $8.33M | $107.94M |
| Jul 28, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $15.98M | $114.15M |
| Jul 27, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $6.53M | $112.31M |
| Jul 26, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $23.16M | $112.51M |
| Jul 25, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $13.56M | $106.29M |
| Jul 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $13.59M | $110.52M |
| Jul 23, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $15.09M | $118.03M |
| Jul 22, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $11.63M | $118.60M |
| Jul 21, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $12.40M | $115.06M |
| Jul 20, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $5.54M | $111.53M |
| Jul 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $11.82M | $110.16M |
| Jul 18, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $9.07M | $110.76M |
| Jul 17, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $9.76M | $111.20M |
| Jul 16, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $13.74M | $109.85M |
| Jul 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $18.25M | $109.89M |
| Jul 14, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $11.67M | $109.14M |
| Jul 13, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $30.77M | $107.65M |
| Jul 12, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $15.86M | $105.45M |
| Jul 11, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $17.24M | $106.66M |
| Jul 10, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $9.09M | $100.77M |
| Jul 9, 2025 | $0.9887 | $0.9887 | $0.9887 | $0.9887 | $8.03M | $98.76M |
| Jul 8, 2025 | $0.9639 | $0.9639 | $0.9639 | $0.9639 | $11.64M | $96.38M |
| Jul 7, 2025 | $0.9967 | $0.9967 | $0.9967 | $0.9967 | $9.99M | $99.73M |
| Jul 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.59M | $100.51M |
| Jul 5, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $58.56M | $104.94M |
| Jul 4, 2025 | $0.9850 | $0.9850 | $0.9850 | $0.9850 | $10.19M | $98.53M |
| Jul 3, 2025 | $0.9828 | $0.9828 | $0.9828 | $0.9828 | $10.35M | $98.19M |
| Jul 2, 2025 | $0.9291 | $0.9291 | $0.9291 | $0.9291 | $7.74M | $92.97M |
| Jul 1, 2025 | $0.9572 | $0.9572 | $0.9572 | $0.9572 | $6.87M | $95.63M |
| Jun 30, 2025 | $0.9762 | $0.9762 | $0.9762 | $0.9762 | $5.75M | $97.62M |
| Jun 29, 2025 | $0.9620 | $0.9620 | $0.9620 | $0.9620 | $4.92M | $96.21M |
| Jun 28, 2025 | $0.9541 | $0.9541 | $0.9541 | $0.9541 | $7.39M | $95.42M |