UK markets close in 8 hours 27 minutes

Waves GBP (WAVES-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.7450-0.2327 (-11.77%)
As of 07:01AM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.80951.81421.72851.74501.745070,646,952
30 Apr 20241.89372.35741.85562.05722.0572347,547,922
29 Apr 20241.91911.96451.89171.89371.893729,806,910
28 Apr 20241.90041.93581.83601.91911.919127,740,289
27 Apr 20241.94231.94471.88671.90041.900427,205,310
26 Apr 20241.96401.97291.91351.94231.942330,258,228
25 Apr 20242.09012.14131.95021.96391.963939,707,537
24 Apr 20242.14082.16472.06742.09012.090134,368,616
23 Apr 20242.07512.16022.06342.14082.140834,457,967
22 Apr 20242.13212.13682.05162.07512.075137,684,151
21 Apr 20242.01612.15552.00212.13212.132142,871,194
20 Apr 20242.05182.05181.87072.01612.016164,799,900
19 Apr 20241.98692.11321.90862.05182.0518192,583,121
18 Apr 20241.88792.08311.84741.98691.9869206,847,727
17 Apr 20241.89451.90721.78791.88791.887939,998,596
16 Apr 20242.03072.12211.81751.89451.894585,872,589
15 Apr 20241.88882.08671.83392.03072.0307106,497,538
14 Apr 20242.09512.17801.65711.88881.8888110,411,988
13 Apr 20242.46832.50841.97162.09512.095168,934,834
12 Apr 20242.54982.54982.43882.46832.468340,150,241
11 Apr 20242.53682.57222.39392.54982.549862,269,591
10 Apr 20242.55952.72822.50712.53682.5368217,039,873
09 Apr 20242.46922.57152.39082.55952.559562,030,444
08 Apr 20242.39512.56522.38332.46922.469277,873,893
07 Apr 20242.36452.42112.34892.39512.395138,087,035
06 Apr 20242.44332.44782.28532.36452.364576,050,401
05 Apr 20242.47092.49952.23692.44332.4433132,596,885
04 Apr 20242.81242.81922.45362.47092.4709194,679,558
03 Apr 20243.22923.36652.79902.81242.8124248,181,029
02 Apr 20243.01133.33522.97003.22923.2292297,238,750
01 Apr 20242.96893.03642.94773.01133.011328,790,981
31 Mar 20243.07453.07492.94512.96892.968932,008,077
30 Mar 20243.10303.15112.99003.07453.074549,003,811
29 Mar 20243.00523.17242.92173.10303.103049,381,544
28 Mar 20243.19103.20292.98023.00523.005258,974,682
27 Mar 20243.13753.23663.10013.19103.191065,550,473
26 Mar 20242.95923.21392.94293.13753.137564,051,689
25 Mar 20242.88842.97332.84612.95922.959235,654,407
24 Mar 20242.90863.01982.84832.88842.888447,398,095
23 Mar 20242.85493.10692.76492.90862.9086114,189,011
22 Mar 20242.74932.92062.66752.85512.855185,616,567
21 Mar 20242.52012.77542.41202.74932.749376,766,550
20 Mar 20242.85042.85982.43082.52012.520197,975,702
19 Mar 20243.06203.06512.77322.85042.850468,693,991
18 Mar 20242.92083.13612.82123.06203.0620167,778,397
17 Mar 20243.43413.43782.87882.92082.9208120,231,786
16 Mar 20243.39593.66973.11983.43413.4341324,212,306
15 Mar 20243.55633.87733.20643.39593.3959491,837,690
14 Mar 20242.76733.70852.75293.55633.5563818,596,146
13 Mar 20242.78272.83072.60162.76732.767377,065,381
12 Mar 20242.62042.80012.54522.78272.782791,651,036
11 Mar 20242.62742.79712.56252.62042.620490,463,625
10 Mar 20242.60932.67802.57862.62742.627456,890,784
09 Mar 20242.63632.67972.46122.60932.609366,699,744
08 Mar 20242.57562.70412.50912.63632.636388,617,562
07 Mar 20242.44062.61922.30782.57562.575688,988,177
06 Mar 20242.62692.83482.24132.44062.4406225,530,336
05 Mar 20242.46082.85602.42382.62482.6248226,876,257
04 Mar 20242.37222.55272.22352.46092.4609117,881,583
03 Mar 20242.20072.39612.19972.37192.371985,534,480
02 Mar 20242.14482.20592.13252.20072.200762,131,977
01 Mar 20242.05862.25522.02922.14502.145085,265,828
29 Feb 20242.12692.16731.93482.05882.058888,508,294
28 Feb 20242.00452.18791.98532.12682.126892,117,833
27 Feb 20241.93752.01481.90262.00412.004145,644,703
26 Feb 20241.91361.95471.87471.93751.937532,469,267
25 Feb 20241.87131.95471.84411.91371.913735,979,966
24 Feb 20241.84211.88581.80051.87131.871339,283,683
23 Feb 20241.78971.88931.75291.84211.842130,980,764
22 Feb 20241.85991.86741.73521.78951.789531,171,746
21 Feb 20241.89681.90051.79071.85991.859938,154,894
20 Feb 20241.84381.91111.84381.89681.896831,670,703
19 Feb 20241.81841.86211.79891.84371.843725,363,524
18 Feb 20241.84011.87941.76731.81851.818530,112,933
17 Feb 20241.84761.88411.80881.84011.840133,959,631
16 Feb 20241.80431.84951.79951.84771.847736,882,073
15 Feb 20241.74281.83451.73071.80441.804430,339,512
14 Feb 20241.77011.77811.71201.74291.742931,246,830
13 Feb 20241.72181.77661.68341.77011.770128,084,429
12 Feb 20241.74031.75901.71821.72181.721820,969,234
11 Feb 20241.75321.76251.71361.74031.740322,508,026
10 Feb 20241.70351.76291.68801.75331.753332,627,606
09 Feb 20241.66921.70731.65781.70371.703724,459,319
08 Feb 20241.64571.67041.61601.66911.669120,203,733
07 Feb 20241.62171.65341.61041.64571.645718,147,690
06 Feb 20241.61181.64851.59041.62181.621817,628,562
05 Feb 20241.64261.64841.61131.61191.611916,116,955
04 Feb 20241.65721.66381.63521.64261.642620,026,180
03 Feb 20241.66661.67361.64241.65701.657027,434,070
02 Feb 20241.66901.66911.63401.66661.666620,427,860
01 Feb 20241.72921.73081.65291.66891.668926,504,926
31 Jan 20241.76851.77441.72571.72921.729224,707,207
30 Jan 20241.73191.77491.71041.76851.768524,585,576
29 Jan 20241.77431.80261.72191.73191.731920,622,085
28 Jan 20241.75931.78161.73371.77441.774422,248,272
27 Jan 20241.68551.76801.67131.75941.759423,976,264
26 Jan 20241.71231.71501.66151.68551.685521,558,481
25 Jan 20241.68381.71291.66011.71231.712324,321,392
24 Jan 20241.72561.76291.60301.68381.683837,215,584
23 Jan 20241.85711.86461.72341.72551.725531,832,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...