Waves Historical Data - WAVESEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Waves (Cryptocurrency:WAVESEUR)
Waves (Cryptocurrency:WAVESEUR) Historical

Waves (WAVESEUR)

2.47

-0.010

( -0.40% )

Updated: 10:19:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.06	2.48962655602	2.41	2.5	2.12	42578.9882503	CX
4	-1.05	-29.8295454545	3.52	3.95	1.94	217522.718725	CX
12	0.59	31.3829787234	1.88	4.56	1.85	224734.712036	CX
26	0.8	47.9041916168	1.67	4.56	1.6	230495.760976	CX
52	0.73	41.9540229885	1.74	4.56	1.14	228923.678842	CX
156	-13.23	-84.2675159236	15.7	137.5	1.14	181206.940803	CX
260	0.64646359	35.4510930769	1.82353641	137.5	0.4692	475086.289686	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	2.21	-0.03	-1.34	2.22	2.3	2.21	37706
1714261800	2.24	0.02	0.90	2.22	2.25	2.12	36387
1714175400	2.22	-0.04	-1.77	2.41	2.41	2.2	67665
1714089000	2.26	-0.02	-0.88	2.41	2.41	2.21	40357
1714002600	2.28	-0.17	-6.94	2.43	2.5	2.28	103173
1713916200	2.45	-0.03	-1.21	2.48	2.5	2.4	4762
1713829800	2.48	0.07	2.90	2.41	2.5	2.4	7999
1713743400	2.41	-0.08	-3.21	2.46	2.48	2.37	94049
1713657000	2.49	0.14	5.96	2.34	2.5	2.32	8254
1713570600	2.35	-0.05	-2.08	2.4	2.4	2.17	115901
1713484200	2.4	0.08	3.45	2.33	2.47	2.22	81183
1713397800	2.32	0.1	4.50	2.21	2.46	2.16	718619
1713311400	2.22	0.01	0.45	2.21	2.24	2.08	92862
1713225000	2.21	-0.16	-6.75	2.37	2.5	2.1	237036
1713138600	2.37	0.12	5.33	2.25	2.54	2.15	159248
1713052200	2.25	-0.22	-8.91	2.47	2.57	1.94	321796
1712965800	2.47	-0.4	-13.94	2.97	2.97	2.2	336137
1712879400	2.87	-0.1	-3.37	2.96	2.97	2.83	73501
1712793000	2.97	0.02	0.68	2.92	3	2.75	148271
1712706600	2.95	-0.02	-0.67	2.97	3.23	2.9	402303
1712620200	2.97	0.09	3.13	2.84	3	2.79	235788
1712533800	2.88	0.07	2.49	2.8	3.02	2.78	127369
1712447400	2.81	0.05	1.81	2.76	2.81	2.73	5931
1712361000	2.76	-0.08	-2.82	2.89	2.89	2.66	143180
1712274600	2.84	-0.06	-2.07	2.89	2.93	2.6	227803
1712188200	2.9	-0.4	-12.12	3.26	3.31	2.84	900236
1712101800	3.3	-0.48	-12.70	3.85	3.95	3.26	593293
1712015400	3.78	0.28	8.00	3.52	3.92	3.44	769815
1711929000	3.5	0.03	0.86	3.47	3.54	3.45	3658
1711842600	3.47	-0.13	-3.61	3.6	3.62	3.45	53706
1711756200	3.6	-0.03	-0.83	3.62	3.69	3.5	12068
1711669800	3.63	0.13	3.71	3.5	3.72	3.4	136759
1711583400	3.5	-0.21	-5.66	3.71	3.74	3.44	175742
1711497000	3.71	0.07	1.92	3.66	3.78	3.6	24076
1711410600	3.64	0.19	5.51	3.44	3.75	3.43	301621
1711324200	3.45	0.08	2.37	3.36	3.46	3.32	10993
1711237800	3.37	0	0.00	3.39	3.54	3.32	80275
1711151400	3.37	0.05	1.51	3.32	3.63	3.21	24637
1711065000	3.32	0.11	3.43	3.22	3.43	3.1	714340
1710978600	3.21	0.26	8.81	2.95	3.27	2.81	284403
1710892200	2.95	-0.4	-11.94	3.59	3.59	2.85	60101
1710805800	3.35	-0.23	-6.42	3.5	3.55	3.25	26775
1710719400	3.58	0.17	4.99	3.52	3.72	3.27	354358
1710633000	3.41	-0.61	-15.17	3.96	4.04	3.36	519919
1710546600	4.02	0.04	1.01	3.95	4.32	3.57	1771245
1710460200	3.98	-0.19	-4.56	4.14	4.56	3.72	1117977
1710373800	4.17	0.93	28.70	3.24	4.35	3.08	181284
1710287400	3.24	-0.02	-0.61	3.08	3.32	2.97	32692
1710201000	3.26	0.18	5.84	3.12	3.29	2.92	780218
1710114600	3.08	0.01	0.33	3.13	3.29	2.99	348689
1710028200	3.07	0.01	0.33	3.06	3.14	3.01	203911
1709941800	3.06	-0.02	-0.65	3.09	3.14	2.8	366801
1709855400	3.08	0.09	3.01	3.01	3.17	2.93	30679
1709769000	2.99	0.12	4.18	2.85	3.09	2.69	533045
1709682600	2.87	-0.19	-6.21	3.05	3.34	2.38	1771770
1709596200	3.06	0.18	6.25	2.87	3.37	2.82	89655
1709509800	2.88	0.1	3.60	2.57	2.99	2.46	55914
1709423400	2.78	0.21	8.17	2.57	2.8	2.56	61961
1709337000	2.57	0.07	2.80	2.51	2.59	2.46	455188
1709250600	2.5	0.1	4.17	2.41	2.64	2.36	271034
1709164200	2.4	-0.08	-3.23	2.48	2.53	2.13	55882
1709077800	2.48	0.15	6.44	2.33	2.58	2.3	845869
1708991400	2.33	0.06	2.64	2.27	2.34	2.22	23557
1708905000	2.27	0.03	1.34	2.24	2.29	2.2	11879
1708818600	2.24	0.05	2.28	2.2	2.29	2.16	14506
1708732200	2.19	0.03	1.39	2.15	2.21	2.11	18135
1708645800	2.16	0.07	3.35	2.13	2.21	2.04	111044
1708559400	2.09	-0.09	-4.13	2.13	2.18	2.02	4409
1708473000	2.18	-0.04	-1.80	2.22	2.22	2.08	15092
1708386600	2.22	0.05	2.30	2.16	2.23	2.16	7422
1708300200	2.17	0.04	1.88	2.13	2.18	2.1	10930
1708213800	2.13	-0.03	-1.39	2.16	2.2	2.06	73844
1708127400	2.16	0	0.00	2.16	2.21	2.11	107875
1708041000	2.16	0.05	2.37	2.12	2.16	2.1	129497
1707954600	2.11	0.07	3.43	2.04	2.15	2.03	78041
1707868200	2.04	-0.04	-1.92	2.02	2.09	2.01	89620
1707781800	2.08	0.06	2.97	2.01	2.08	1.97	6717
1707695400	2.02	0	0.00	2.02	2.05	2.01	7780
1707609000	2.02	-0.03	-1.46	2	2.05	1.96	110198
1707522600	2.05	0.06	3.02	1.99	2.06	1.98	15629
1707436200	1.99	0.04	2.05	1.92	2	1.92	63340
1707349800	1.95	0.02	1.04	1.92	1.96	1.91	5847
1707263400	1.93	0.04	2.12	1.89	1.94	1.88	77484
1707177000	1.89	0	0.00	1.88	1.92	1.85	46962
1707090600	1.89	-0.03	-1.56	1.92	1.93	1.88	80455
1707004200	1.92	-0.02	-1.03	1.94	1.95	1.91	41833
1706917800	1.94	-0.01	-0.51	1.95	1.96	1.91	135583
1706831400	1.95	-0.01	-0.51	1.96	1.97	1.91	35228
1706745000	1.96	-0.05	-2.49	2.02	2.03	1.87	119744
1706658600	2.01	-0.07	-3.37	2.07	2.08	2.01	56422
1706572200	2.08	0.05	2.46	2.02	2.09	2	100832
1706485800	2.03	-0.05	-2.40	2.08	2.11	2	51429
1706399400	2.08	0.02	0.97	2.06	2.09	2.03	74713

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions