Waves
WAVES
Rank #582
$0.7648
Updated 25 days ago
Market Cap
$76.44M
24h Volume
$19.18M
Avg Volume (90d)
$23.01M
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 |