Identifier on Kucoin: WAVES-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.9150 USDT |
117,487.3802 WAVES |
0.8943 USDT |
0.8916 USDT |
0.9413 USDT |
0.9413 USDT |
| 2025-06-22 |
0.9030 USDT |
280,939.4239 WAVES |
0.9457 USDT |
0.8705 USDT |
0.9500 USDT |
0.8954 USDT |
| 2025-06-21 |
0.9785 USDT |
30,491.4393 WAVES |
0.9737 USDT |
0.9703 USDT |
0.9862 USDT |
0.9744 USDT |
| 2025-06-20 |
1.0002 USDT |
81,360.1925 WAVES |
1.0090 USDT |
0.9823 USDT |
1.0124 USDT |
1.0074 USDT |
| 2025-06-19 |
1.0009 USDT |
83,691.7393 WAVES |
1.0047 USDT |
0.9928 USDT |
1.0087 USDT |
1.0051 USDT |
| 2025-06-18 |
0.9864 USDT |
61,976.8899 WAVES |
0.9954 USDT |
0.9734 USDT |
1.0062 USDT |
0.9914 USDT |
| 2025-06-17 |
1.0210 USDT |
65,656.1378 WAVES |
1.0282 USDT |
0.9889 USDT |
1.0428 USDT |
1.0002 USDT |
| 2025-06-16 |
1.0555 USDT |
80,067.1471 WAVES |
1.0348 USDT |
1.0276 USDT |
1.0685 USDT |
1.0671 USDT |
| 2025-06-15 |
1.0268 USDT |
19,071.9552 WAVES |
1.0246 USDT |
1.0219 USDT |
1.0313 USDT |
1.0269 USDT |
| 2025-06-14 |
1.0402 USDT |
129,367.1724 WAVES |
1.0543 USDT |
1.0329 USDT |
1.0568 USDT |
1.0346 USDT |
| 2025-06-13 |
1.0127 USDT |
186,035.2204 WAVES |
1.0526 USDT |
0.9882 USDT |
1.0530 USDT |
1.0261 USDT |
| 2025-06-12 |
1.0796 USDT |
106,990.4107 WAVES |
1.1036 USDT |
1.0469 USDT |
1.1167 USDT |
1.0491 USDT |
| 2025-06-11 |
1.1193 USDT |
203,854.9930 WAVES |
1.1296 USDT |
1.0988 USDT |
1.1308 USDT |
1.0999 USDT |
| 2025-06-10 |
1.1069 USDT |
53,259.0418 WAVES |
1.1156 USDT |
1.1006 USDT |
1.1190 USDT |
1.1036 USDT |
| 2025-06-09 |
1.0778 USDT |
89,837.0330 WAVES |
1.0854 USDT |
1.0658 USDT |
1.0953 USDT |
1.0953 USDT |
| 2025-06-08 |
1.0860 USDT |
111,630.9642 WAVES |
1.0720 USDT |
1.0671 USDT |
1.1114 USDT |
1.0917 USDT |
| 2025-06-07 |
1.0656 USDT |
41,734.1813 WAVES |
1.0502 USDT |
1.0502 USDT |
1.0758 USDT |
1.0686 USDT |
| 2025-06-06 |
1.0518 USDT |
97,078.0023 WAVES |
1.0239 USDT |
1.0231 USDT |
1.0800 USDT |
1.0496 USDT |
| 2025-06-05 |
1.0630 USDT |
259,859.4169 WAVES |
1.0910 USDT |
1.0059 USDT |
1.0910 USDT |
1.0187 USDT |
| 2025-06-04 |
1.1142 USDT |
59,165.9879 WAVES |
1.1207 USDT |
1.0946 USDT |
1.1289 USDT |
1.1068 USDT |
| 2025-06-03 |
1.1316 USDT |
79,385.2827 WAVES |
1.1336 USDT |
1.1212 USDT |
1.1421 USDT |
1.1343 USDT |
| 2025-06-02 |
1.1063 USDT |
171,059.5482 WAVES |
1.1173 USDT |
1.0867 USDT |
1.1270 USDT |
1.1256 USDT |
| 2025-06-01 |
1.1024 USDT |
130,761.2424 WAVES |
1.0841 USDT |
1.0695 USDT |
1.1213 USDT |
1.1163 USDT |
| 2025-05-31 |
1.0706 USDT |
141,621.7833 WAVES |
1.0926 USDT |
1.0455 USDT |
1.0991 USDT |
1.0825 USDT |
| 2025-05-30 |
1.1398 USDT |
272,659.9665 WAVES |
1.2122 USDT |
1.0915 USDT |
1.2122 USDT |
1.1133 USDT |
| 2025-05-29 |
1.2224 USDT |
152,411.6858 WAVES |
1.2126 USDT |
1.2009 USDT |
1.2426 USDT |
1.2125 USDT |
| 2025-05-28 |
1.2134 USDT |
58,423.9852 WAVES |
1.2301 USDT |
1.1832 USDT |
1.2346 USDT |
1.1860 USDT |
| 2025-05-27 |
1.2169 USDT |
94,006.5753 WAVES |
1.2145 USDT |
1.1850 USDT |
1.2384 USDT |
1.2353 USDT |
| 2025-05-26 |
1.2309 USDT |
52,582.5378 WAVES |
1.2361 USDT |
1.2169 USDT |
1.2464 USDT |
1.2170 USDT |
| 2025-05-25 |
1.2275 USDT |
64,428.9849 WAVES |
1.2552 USDT |
1.1914 USDT |
1.2731 USDT |
1.2085 USDT |
| 2025-05-24 |
1.2660 USDT |
27,222.2340 WAVES |
1.2555 USDT |
1.2500 USDT |
1.2800 USDT |
1.2754 USDT |
| 2025-05-23 |
1.3275 USDT |
222,076.4888 WAVES |
1.3408 USDT |
1.2609 USDT |
1.3699 USDT |
1.3002 USDT |
| 2025-05-22 |
1.3289 USDT |
102,839.7009 WAVES |
1.3206 USDT |
1.3102 USDT |
1.3450 USDT |
1.3280 USDT |
| 2025-05-21 |
1.3371 USDT |
149,225.6584 WAVES |
1.3183 USDT |
1.2930 USDT |
1.3699 USDT |
1.3083 USDT |
| 2025-05-20 |
1.3195 USDT |
89,039.2126 WAVES |
1.3450 USDT |
1.2875 USDT |
1.3544 USDT |
1.2968 USDT |
| 2025-05-19 |
1.2706 USDT |
253,667.3398 WAVES |
1.3040 USDT |
1.2010 USDT |
1.3317 USDT |
1.3111 USDT |
| 2025-05-18 |
1.3027 USDT |
92,016.7138 WAVES |
1.2819 USDT |
1.2808 USDT |
1.3244 USDT |
1.3148 USDT |
| 2025-05-17 |
1.3071 USDT |
291,026.4430 WAVES |
1.3409 USDT |
1.2600 USDT |
1.3889 USDT |
1.2915 USDT |
| 2025-05-16 |
1.3738 USDT |
800,348.8234 WAVES |
1.2747 USDT |
1.2632 USDT |
1.4649 USDT |
1.3815 USDT |
| 2025-05-15 |
1.4198 USDT |
809,034.0866 WAVES |
1.3918 USDT |
1.2624 USDT |
1.5494 USDT |
1.3275 USDT |
| 2025-05-14 |
1.4700 USDT |
820,300.6610 WAVES |
1.3423 USDT |
1.3055 USDT |
1.5810 USDT |
1.4542 USDT |
| 2025-05-13 |
1.3021 USDT |
128,215.5873 WAVES |
1.3275 USDT |
1.2731 USDT |
1.3328 USDT |
1.3256 USDT |
| 2025-05-12 |
1.3358 USDT |
572,290.4029 WAVES |
1.3305 USDT |
1.2760 USDT |
1.3817 USDT |
1.3268 USDT |
| 2025-05-11 |
1.2811 USDT |
133,376.3943 WAVES |
1.3095 USDT |
1.2431 USDT |
1.3095 USDT |
1.2606 USDT |
| 2025-05-10 |
1.2254 USDT |
189,309.4480 WAVES |
1.2120 USDT |
1.1900 USDT |
1.2626 USDT |
1.2226 USDT |
| 2025-05-09 |
1.1832 USDT |
141,499.1628 WAVES |
1.1711 USDT |
1.1608 USDT |
1.2113 USDT |
1.2004 USDT |
| 2025-05-08 |
1.1404 USDT |
204,797.4773 WAVES |
1.0919 USDT |
1.0858 USDT |
1.1916 USDT |
1.1793 USDT |
| 2025-05-07 |
1.0807 USDT |
60,479.5821 WAVES |
1.0843 USDT |
1.0678 USDT |
1.0936 USDT |
1.0784 USDT |
| 2025-05-06 |
1.0974 USDT |
123,144.1874 WAVES |
1.1485 USDT |
1.0480 USDT |
1.1494 USDT |
1.0713 USDT |
| 2025-05-05 |
1.1545 USDT |
310,203.1643 WAVES |
1.1063 USDT |
1.1046 USDT |
1.1915 USDT |
1.1667 USDT |