Identifier on Kucoin: WAVES-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
1.1394 USDT |
276,677.1576 WAVES |
1.1206 USDT |
1.1047 USDT |
1.1641 USDT |
1.1281 USDT |
| 2025-05-03 |
1.1374 USDT |
42,807.2855 WAVES |
1.1603 USDT |
1.1195 USDT |
1.1625 USDT |
1.1312 USDT |
| 2025-05-02 |
1.1589 USDT |
49,657.7066 WAVES |
1.1621 USDT |
1.1477 USDT |
1.1685 USDT |
1.1620 USDT |
| 2025-05-01 |
1.1567 USDT |
46,970.0207 WAVES |
1.1607 USDT |
1.1464 USDT |
1.1705 USDT |
1.1629 USDT |
| 2025-04-30 |
1.1509 USDT |
153,334.0572 WAVES |
1.1666 USDT |
1.1187 USDT |
1.1844 USDT |
1.1620 USDT |
| 2025-04-29 |
1.1798 USDT |
130,506.9940 WAVES |
1.1993 USDT |
1.1649 USDT |
1.2130 USDT |
1.1762 USDT |
| 2025-04-28 |
1.1875 USDT |
215,618.9449 WAVES |
1.1754 USDT |
1.1511 USDT |
1.2268 USDT |
1.1928 USDT |
| 2025-04-27 |
1.1929 USDT |
178,216.7505 WAVES |
1.2342 USDT |
1.1737 USDT |
1.2342 USDT |
1.1830 USDT |
| 2025-04-26 |
1.2370 USDT |
741,460.3157 WAVES |
1.1555 USDT |
1.1555 USDT |
1.3100 USDT |
1.2331 USDT |
| 2025-04-25 |
1.1476 USDT |
139,878.3234 WAVES |
1.1511 USDT |
1.1275 USDT |
1.1640 USDT |
1.1591 USDT |
| 2025-04-24 |
1.1293 USDT |
141,828.1236 WAVES |
1.1593 USDT |
1.1152 USDT |
1.1609 USDT |
1.1347 USDT |
| 2025-04-23 |
1.1594 USDT |
211,161.4668 WAVES |
1.1522 USDT |
1.1321 USDT |
1.2278 USDT |
1.1470 USDT |
| 2025-04-22 |
1.0937 USDT |
119,264.9141 WAVES |
1.1032 USDT |
1.0699 USDT |
1.1267 USDT |
1.1215 USDT |
| 2025-04-21 |
1.1140 USDT |
149,651.0537 WAVES |
1.1376 USDT |
1.0983 USDT |
1.1376 USDT |
1.1045 USDT |
| 2025-04-20 |
1.1559 USDT |
420,308.3424 WAVES |
1.1178 USDT |
1.1084 USDT |
1.2141 USDT |
1.1267 USDT |
| 2025-04-19 |
1.1228 USDT |
536,460.3366 WAVES |
1.0566 USDT |
1.0502 USDT |
1.1883 USDT |
1.1411 USDT |
| 2025-04-18 |
1.0488 USDT |
133,193.2044 WAVES |
1.0481 USDT |
1.0319 USDT |
1.0680 USDT |
1.0500 USDT |
| 2025-04-17 |
1.0373 USDT |
136,973.3507 WAVES |
1.0105 USDT |
1.0066 USDT |
1.0509 USDT |
1.0480 USDT |
| 2025-04-16 |
1.0030 USDT |
84,338.4969 WAVES |
1.0133 USDT |
0.9900 USDT |
1.0230 USDT |
0.9952 USDT |
| 2025-04-15 |
1.0268 USDT |
63,817.5740 WAVES |
1.0211 USDT |
1.0137 USDT |
1.0398 USDT |
1.0148 USDT |
| 2025-04-14 |
1.0364 USDT |
167,558.3330 WAVES |
1.0272 USDT |
1.0117 USDT |
1.0731 USDT |
1.0178 USDT |
| 2025-04-13 |
1.0594 USDT |
53,426.7726 WAVES |
1.0824 USDT |
1.0394 USDT |
1.0838 USDT |
1.0424 USDT |
| 2025-04-12 |
1.0587 USDT |
143,082.8467 WAVES |
1.0684 USDT |
1.0343 USDT |
1.0802 USDT |
1.0790 USDT |
| 2025-04-11 |
1.0708 USDT |
329,071.9142 WAVES |
1.0831 USDT |
1.0387 USDT |
1.1336 USDT |
1.0646 USDT |
| 2025-04-10 |
1.0809 USDT |
1,239,976.6350 WAVES |
1.0059 USDT |
1.0059 USDT |
1.1511 USDT |
1.0852 USDT |
| 2025-04-09 |
0.9494 USDT |
545,344.4468 WAVES |
0.9210 USDT |
0.8850 USDT |
1.0138 USDT |
1.0090 USDT |
| 2025-04-08 |
0.9601 USDT |
217,669.0749 WAVES |
0.9464 USDT |
0.9261 USDT |
0.9935 USDT |
0.9365 USDT |
| 2025-04-07 |
0.9151 USDT |
556,835.1290 WAVES |
0.9343 USDT |
0.8653 USDT |
0.9777 USDT |
0.9448 USDT |
| 2025-04-06 |
1.0624 USDT |
112,569.6396 WAVES |
1.0835 USDT |
1.0253 USDT |
1.0835 USDT |
1.0422 USDT |
| 2025-04-05 |
1.1012 USDT |
157,706.7207 WAVES |
1.0928 USDT |
1.0767 USDT |
1.1268 USDT |
1.0770 USDT |
| 2025-04-04 |
1.0958 USDT |
144,472.9869 WAVES |
1.1125 USDT |
1.0580 USDT |
1.1215 USDT |
1.0909 USDT |
| 2025-04-03 |
1.0973 USDT |
157,165.5138 WAVES |
1.0984 USDT |
1.0571 USDT |
1.1339 USDT |
1.1090 USDT |
| 2025-04-02 |
1.1354 USDT |
229,444.9573 WAVES |
1.1955 USDT |
1.0839 USDT |
1.1955 USDT |
1.0976 USDT |
| 2025-04-01 |
1.2094 USDT |
130,002.2644 WAVES |
1.1844 USDT |
1.1791 USDT |
1.2360 USDT |
1.2013 USDT |
| 2025-03-31 |
1.1833 USDT |
188,197.3441 WAVES |
1.2301 USDT |
1.1389 USDT |
1.2301 USDT |
1.1710 USDT |
| 2025-03-30 |
1.2527 USDT |
86,354.2535 WAVES |
1.2545 USDT |
1.2309 USDT |
1.2698 USDT |
1.2538 USDT |
| 2025-03-29 |
1.2775 USDT |
68,852.0082 WAVES |
1.3163 USDT |
1.2415 USDT |
1.3243 USDT |
1.2545 USDT |
| 2025-03-28 |
1.3436 USDT |
143,132.3416 WAVES |
1.4002 USDT |
1.2930 USDT |
1.4067 USDT |
1.3175 USDT |
| 2025-03-27 |
1.4126 USDT |
155,986.0892 WAVES |
1.4009 USDT |
1.3876 USDT |
1.4863 USDT |
1.4029 USDT |
| 2025-03-26 |
1.4282 USDT |
128,373.1387 WAVES |
1.4269 USDT |
1.3890 USDT |
1.4463 USDT |
1.3919 USDT |
| 2025-03-25 |
1.4170 USDT |
82,130.4797 WAVES |
1.4242 USDT |
1.3986 USDT |
1.4303 USDT |
1.4209 USDT |
| 2025-03-24 |
1.4063 USDT |
117,578.0346 WAVES |
1.3975 USDT |
1.3814 USDT |
1.4271 USDT |
1.4170 USDT |
| 2025-03-23 |
1.4029 USDT |
135,679.0035 WAVES |
1.3966 USDT |
1.3763 USDT |
1.5227 USDT |
1.3805 USDT |
| 2025-03-22 |
1.3946 USDT |
47,269.9870 WAVES |
1.3923 USDT |
1.3806 USDT |
1.4092 USDT |
1.4006 USDT |
| 2025-03-21 |
1.4012 USDT |
91,932.6209 WAVES |
1.4215 USDT |
1.3807 USDT |
1.4250 USDT |
1.4039 USDT |
| 2025-03-20 |
1.4412 USDT |
124,703.4579 WAVES |
1.4570 USDT |
1.4078 USDT |
1.4857 USDT |
1.4210 USDT |
| 2025-03-19 |
1.4439 USDT |
216,920.6379 WAVES |
1.4482 USDT |
1.4052 USDT |
1.4793 USDT |
1.4413 USDT |
| 2025-03-18 |
1.4929 USDT |
474,114.8850 WAVES |
1.4472 USDT |
1.4209 USDT |
1.5868 USDT |
1.4650 USDT |
| 2025-03-17 |
1.4157 USDT |
82,254.6399 WAVES |
1.3812 USDT |
1.3801 USDT |
1.4413 USDT |
1.4163 USDT |
| 2025-03-16 |
1.4246 USDT |
192,106.3610 WAVES |
1.4440 USDT |
1.3779 USDT |
1.4679 USDT |
1.4033 USDT |