WAVES Historical USD Price
Daily close · Jun 2, 2016 → Jun 1, 2017Daily price history
May 3, 2017 → Jun 1, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-06-01 | $2.94 | $3.53 | $2.93 | $3.44 | $3.22M |
| 2017-05-31 | $2.43 | $3.08 | $2.39 | $2.95 | $2.23M |
| 2017-05-30 | $2.70 | $2.76 | $2.38 | $2.38 | $2.07M |
| 2017-05-29 | $2.48 | $2.76 | $2.27 | $2.68 | $1.48M |
| 2017-05-28 | $2.26 | $2.74 | $2.26 | $2.47 | $1.27M |
| 2017-05-27 | $2.49 | $2.61 | $1.74 | $2.25 | $2.02M |
| 2017-05-26 | $2.35 | $2.95 | $2.33 | $2.49 | $1.99M |
| 2017-05-25 | $2.83 | $2.95 | $2.29 | $2.36 | $2.28M |
| 2017-05-24 | $2.64 | $3.07 | $2.51 | $2.75 | $2.55M |
| 2017-05-23 | $1.88 | $2.75 | $1.88 | $2.57 | $3.64M |
| 2017-05-22 | $1.77 | $1.98 | $1.75 | $1.87 | $1.70M |
| 2017-05-21 | $1.64 | $1.79 | $1.64 | $1.77 | $1.50M |
| 2017-05-20 | $1.57 | $1.65 | $1.49 | $1.64 | $1.02M |
| 2017-05-19 | $1.39 | $1.61 | $1.37 | $1.57 | $1.42M |
| 2017-05-18 | $1.28 | $1.40 | $1.28 | $1.38 | $912,823.00 |
| 2017-05-17 | $1.27 | $1.43 | $1.25 | $1.34 | $1.35M |
| 2017-05-16 | $1.42 | $1.42 | $1.24 | $1.26 | $1.21M |
| 2017-05-15 | $1.37 | $1.46 | $1.32 | $1.40 | $1.66M |
| 2017-05-14 | $1.19 | $1.42 | $1.19 | $1.37 | $2.18M |
| 2017-05-13 | $1.11 | $1.21 | $1.07 | $1.19 | $1.56M |
| 2017-05-12 | $1.22 | $1.26 | $0.799024 | $1.11 | $1.01M |
| 2017-05-11 | $1.21 | $1.33 | $1.15 | $1.20 | $1.61M |
| 2017-05-10 | $0.910802 | $1.36 | $0.904453 | $1.20 | $2.90M |
| 2017-05-09 | $0.830627 | $1.11 | $0.815311 | $0.917445 | $845,264.00 |
| 2017-05-08 | $0.800956 | $0.853055 | $0.765106 | $0.818904 | $620,587.00 |
| 2017-05-07 | $0.767301 | $0.843241 | $0.752029 | $0.789317 | $689,834.00 |
| 2017-05-06 | $0.733379 | $0.815748 | $0.716798 | $0.798015 | $526,869.00 |
| 2017-05-05 | $0.718197 | $0.782981 | $0.713954 | $0.732555 | $500,678.00 |
| 2017-05-04 | $0.669921 | $0.751036 | $0.66586 | $0.715918 | $450,198.00 |
| 2017-05-03 | $0.622717 | $0.675319 | $0.599816 | $0.669789 | $443,313.00 |