Identifier on Kucoin: WAVES-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.2399 USDT |
275,797.7416 WAVES |
1.2028 USDT |
1.2003 USDT |
1.2728 USDT |
1.2396 USDT |
| 2025-08-26 |
1.1936 USDT |
506,862.5377 WAVES |
1.1555 USDT |
1.1398 USDT |
1.2357 USDT |
1.2075 USDT |
| 2025-08-25 |
1.1964 USDT |
219,771.9426 WAVES |
1.2659 USDT |
1.1414 USDT |
1.2676 USDT |
1.1485 USDT |
| 2025-08-24 |
1.2803 USDT |
250,035.8662 WAVES |
1.3245 USDT |
1.2569 USDT |
1.3310 USDT |
1.2708 USDT |
| 2025-08-23 |
1.3785 USDT |
302,960.1599 WAVES |
1.3781 USDT |
1.3131 USDT |
1.4387 USDT |
1.3177 USDT |
| 2025-08-22 |
1.3201 USDT |
431,004.0894 WAVES |
1.3534 USDT |
1.2370 USDT |
1.4017 USDT |
1.3341 USDT |
| 2025-08-21 |
1.4237 USDT |
400,975.0840 WAVES |
1.4217 USDT |
1.3454 USDT |
1.4776 USDT |
1.3492 USDT |
| 2025-08-20 |
1.3914 USDT |
555,212.1435 WAVES |
1.4347 USDT |
1.3211 USDT |
1.4737 USDT |
1.3592 USDT |
| 2025-08-19 |
1.4295 USDT |
1,372,431.2937 WAVES |
1.3374 USDT |
1.3342 USDT |
1.5368 USDT |
1.3962 USDT |
| 2025-08-18 |
1.3132 USDT |
1,084,764.6747 WAVES |
1.2398 USDT |
1.1908 USDT |
1.4406 USDT |
1.3443 USDT |
| 2025-08-17 |
1.2385 USDT |
420,413.6207 WAVES |
1.2066 USDT |
1.1879 USDT |
1.2739 USDT |
1.2247 USDT |
| 2025-08-16 |
1.2193 USDT |
401,013.8759 WAVES |
1.2294 USDT |
1.1761 USDT |
1.2704 USDT |
1.1893 USDT |
| 2025-08-15 |
1.2457 USDT |
997,952.0335 WAVES |
1.1384 USDT |
1.1384 USDT |
1.3312 USDT |
1.2833 USDT |
| 2025-08-14 |
1.1523 USDT |
374,168.3039 WAVES |
1.2149 USDT |
1.1000 USDT |
1.2244 USDT |
1.1336 USDT |
| 2025-08-13 |
1.1941 USDT |
484,108.9503 WAVES |
1.1583 USDT |
1.1345 USDT |
1.2250 USDT |
1.2156 USDT |
| 2025-08-12 |
1.1279 USDT |
93,056.9984 WAVES |
1.1196 USDT |
1.1067 USDT |
1.1477 USDT |
1.1437 USDT |
| 2025-08-11 |
1.1572 USDT |
190,988.2613 WAVES |
1.1556 USDT |
1.1270 USDT |
1.1916 USDT |
1.1377 USDT |
| 2025-08-10 |
1.1677 USDT |
234,779.1438 WAVES |
1.1660 USDT |
1.1283 USDT |
1.2220 USDT |
1.1529 USDT |
| 2025-08-09 |
1.1921 USDT |
427,284.8585 WAVES |
1.1240 USDT |
1.1173 USDT |
1.2500 USDT |
1.1694 USDT |
| 2025-08-08 |
1.0933 USDT |
104,582.8426 WAVES |
1.0906 USDT |
1.0715 USDT |
1.1137 USDT |
1.1108 USDT |
| 2025-08-07 |
1.0607 USDT |
56,521.3217 WAVES |
1.0560 USDT |
1.0424 USDT |
1.0847 USDT |
1.0818 USDT |
| 2025-08-06 |
1.0368 USDT |
222,351.1194 WAVES |
1.0444 USDT |
1.0094 USDT |
1.0679 USDT |
1.0555 USDT |
| 2025-08-05 |
1.0491 USDT |
267,464.7633 WAVES |
1.0575 USDT |
1.0180 USDT |
1.0868 USDT |
1.0384 USDT |
| 2025-08-04 |
1.0595 USDT |
325,589.4215 WAVES |
1.0328 USDT |
1.0265 USDT |
1.0833 USDT |
1.0491 USDT |
| 2025-08-03 |
1.0254 USDT |
326,873.1304 WAVES |
1.0163 USDT |
0.9813 USDT |
1.0624 USDT |
1.0320 USDT |
| 2025-08-02 |
1.0209 USDT |
658,012.8348 WAVES |
0.9806 USDT |
0.9731 USDT |
1.0659 USDT |
1.0169 USDT |
| 2025-08-01 |
0.9971 USDT |
248,401.2466 WAVES |
1.0227 USDT |
0.9744 USDT |
1.0244 USDT |
0.9856 USDT |
| 2025-07-31 |
1.0558 USDT |
67,058.5194 WAVES |
1.0539 USDT |
1.0345 USDT |
1.0731 USDT |
1.0392 USDT |
| 2025-07-30 |
1.0453 USDT |
136,454.3243 WAVES |
1.0657 USDT |
1.0106 USDT |
1.0774 USDT |
1.0438 USDT |
| 2025-07-29 |
1.0729 USDT |
220,766.7281 WAVES |
1.0848 USDT |
1.0488 USDT |
1.1018 USDT |
1.0518 USDT |
| 2025-07-28 |
1.1204 USDT |
115,854.7508 WAVES |
1.1427 USDT |
1.0836 USDT |
1.1437 USDT |
1.0916 USDT |
| 2025-07-27 |
1.1418 USDT |
224,031.1724 WAVES |
1.1304 USDT |
1.1134 USDT |
1.1819 USDT |
1.1354 USDT |
| 2025-07-26 |
1.1310 USDT |
218,771.5325 WAVES |
1.1455 USDT |
1.1095 USDT |
1.1592 USDT |
1.1239 USDT |
| 2025-07-25 |
1.1510 USDT |
1,493,727.9284 WAVES |
1.0642 USDT |
1.0569 USDT |
1.2097 USDT |
1.1145 USDT |
| 2025-07-24 |
1.0653 USDT |
220,670.6175 WAVES |
1.1032 USDT |
1.0224 USDT |
1.1111 USDT |
1.0782 USDT |
| 2025-07-23 |
1.1859 USDT |
383,120.2454 WAVES |
1.1855 USDT |
1.1100 USDT |
1.2583 USDT |
1.1263 USDT |
| 2025-07-22 |
1.1624 USDT |
167,198.3298 WAVES |
1.1820 USDT |
1.1327 USDT |
1.1858 USDT |
1.1786 USDT |
| 2025-07-21 |
1.1761 USDT |
213,433.7086 WAVES |
1.1549 USDT |
1.1364 USDT |
1.2179 USDT |
1.1567 USDT |
| 2025-07-20 |
1.1468 USDT |
317,736.2118 WAVES |
1.1135 USDT |
1.1103 USDT |
1.1744 USDT |
1.1587 USDT |
| 2025-07-19 |
1.1014 USDT |
37,244.8574 WAVES |
1.1039 USDT |
1.0818 USDT |
1.1176 USDT |
1.1065 USDT |
| 2025-07-18 |
1.1119 USDT |
262,009.0636 WAVES |
1.1061 USDT |
1.0803 USDT |
1.1413 USDT |
1.0856 USDT |
| 2025-07-17 |
1.1005 USDT |
180,983.3090 WAVES |
1.1118 USDT |
1.0735 USDT |
1.1274 USDT |
1.1080 USDT |
| 2025-07-16 |
1.0959 USDT |
84,863.3715 WAVES |
1.1019 USDT |
1.0739 USDT |
1.1122 USDT |
1.1088 USDT |
| 2025-07-15 |
1.0686 USDT |
242,391.7184 WAVES |
1.1073 USDT |
1.0324 USDT |
1.1073 USDT |
1.0870 USDT |
| 2025-07-14 |
1.1102 USDT |
132,774.9562 WAVES |
1.0939 USDT |
1.0843 USDT |
1.1342 USDT |
1.1128 USDT |
| 2025-07-13 |
1.0858 USDT |
268,791.5386 WAVES |
1.0831 USDT |
1.0544 USDT |
1.1105 USDT |
1.0737 USDT |
| 2025-07-12 |
1.1040 USDT |
831,357.5011 WAVES |
1.0545 USDT |
1.0520 USDT |
1.1639 USDT |
1.0760 USDT |
| 2025-07-11 |
1.0719 USDT |
314,371.7384 WAVES |
1.0655 USDT |
1.0451 USDT |
1.0970 USDT |
1.0714 USDT |
| 2025-07-10 |
1.0326 USDT |
441,451.2478 WAVES |
1.0102 USDT |
1.0102 USDT |
1.0641 USDT |
1.0531 USDT |
| 2025-07-09 |
0.9969 USDT |
98,301.2572 WAVES |
0.9881 USDT |
0.9804 USDT |
1.0161 USDT |
1.0075 USDT |