What historical data is shown for WAVES?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Waves (WAVES) Historical Data
ETH
Layer-1
Waves Historical Price Information — Daily WAVES Open, High, Low, Close & Volume
$0.2460
-1.36% 1D
Recently Viewed
1H+0.12%
1D-1.36%
1W-18.92%
1M+29.00%
Waves (WAVES) has 90 days of daily open, high, low and close on file. Over that window WAVES ranged $0.1858 to $0.3057, closed at $0.2452 and is down 14.5% across the window.
Waves — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3057
Window low
$0.1858
First → last
-14.53%
Latest close
$0.2452
vs live
+0.33%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
WAVES Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2449 | $0.2570 | $0.2390 | $0.2452 | +0.12% | $52,367 | $24.52M |
| Sep 15, 2026 | $0.2621 | $0.2626 | $0.2400 | $0.2449 | -6.56% | $70,212 | $24.49M |
| Sep 14, 2026 | $0.2638 | $0.2699 | $0.2518 | $0.2621 | -0.64% | $64,244 | $26.21M |
| Sep 13, 2026 | $0.2886 | $0.3016 | $0.2629 | $0.2638 | -8.59% | $77,756 | $26.38M |
| Sep 12, 2026 | $0.2602 | $0.2898 | $0.2510 | $0.2886 | +10.91% | $72,918 | $28.86M |
| Sep 11, 2026 | $0.2744 | $0.2830 | $0.2542 | $0.2602 | -5.17% | $71,991 | $26.02M |
| Sep 10, 2026 | $0.3057 | $0.3427 | $0.2653 | $0.2744 | -10.24% | $76,445 | $27.44M |
| Sep 9, 2026 | $0.2758 | $0.3600 | $0.2719 | $0.3057 | +10.84% | $116,362 | $30.57M |
| Sep 8, 2026 | $0.2307 | $0.3150 | $0.2296 | $0.2758 | +19.55% | $168,613 | $27.58M |
| Sep 7, 2026 | $0.2298 | $0.2333 | $0.2255 | $0.2307 | +0.39% | $66,636 | $23.07M |
| Sep 6, 2026 | $0.2305 | $0.2334 | $0.2274 | $0.2298 | -0.30% | $58,312 | $22.98M |
| Sep 5, 2026 | $0.2250 | $0.2333 | $0.2239 | $0.2305 | +2.44% | $58,702 | $23.05M |
| Sep 4, 2026 | $0.2224 | $0.2273 | $0.2181 | $0.2250 | +1.17% | $61,655 | $22.50M |
| Sep 3, 2026 | $0.2178 | $0.2244 | $0.2167 | $0.2224 | +2.11% | $74,052 | $22.24M |
| Sep 2, 2026 | $0.2187 | $0.2211 | $0.2150 | $0.2178 | -0.41% | $58,005 | $21.78M |
| Sep 1, 2026 | $0.2178 | $0.2217 | $0.2146 | $0.2187 | +0.41% | $64,113 | $21.87M |
| Aug 31, 2026 | $0.2169 | $0.2352 | $0.2108 | $0.2178 | +0.41% | $70,126 | $21.78M |
| Aug 30, 2026 | $0.2200 | $0.2400 | $0.2157 | $0.2169 | -1.41% | $83,326 | $21.69M |
| Aug 29, 2026 | $0.2122 | $0.2342 | $0.2100 | $0.2200 | +3.68% | $73,470 | $22.00M |
| Aug 28, 2026 | $0.2192 | $0.2197 | $0.2107 | $0.2122 | -3.19% | $59,961 | $21.22M |
| Aug 27, 2026 | $0.2206 | $0.2216 | $0.2151 | $0.2192 | -0.63% | $54,050 | $21.92M |
| Aug 26, 2026 | $0.2155 | $0.2206 | $0.2135 | $0.2206 | +2.37% | $58,526 | $22.06M |
| Aug 25, 2026 | $0.2206 | $0.2252 | $0.2123 | $0.2155 | -2.31% | $60,788 | $21.55M |
| Aug 24, 2026 | $0.2293 | $0.2293 | $0.2138 | $0.2206 | -3.79% | $105,524 | $22.06M |
| Aug 23, 2026 | $0.2174 | $0.2485 | $0.2167 | $0.2293 | +5.47% | $168,699 | $22.93M |
| Aug 22, 2026 | $0.2257 | $0.2433 | $0.2142 | $0.2174 | -3.68% | $66,368 | $21.74M |
| Aug 21, 2026 | $0.2069 | $0.2281 | $0.2065 | $0.2257 | +9.09% | $77,384 | $22.57M |
| Aug 20, 2026 | $0.1973 | $0.2074 | $0.1967 | $0.2069 | +4.87% | $71,415 | $20.69M |
| Aug 19, 2026 | $0.1858 | $0.2017 | $0.1845 | $0.1973 | +6.19% | $67,495 | $19.73M |
| Aug 18, 2026 | $0.1907 | $0.1909 | $0.1817 | $0.1858 | -2.57% | $62,393 | $18.58M |
| Aug 17, 2026 | $0.1922 | $0.1954 | $0.1906 | $0.1907 | -0.78% | $54,292 | $19.07M |
| Aug 16, 2026 | $0.1937 | $0.1953 | $0.1913 | $0.1922 | -0.77% | $62,038 | $19.22M |
| Aug 15, 2026 | $0.1939 | $0.1950 | $0.1920 | $0.1937 | -0.10% | $55,539 | $19.37M |
| Aug 14, 2026 | $0.1976 | $0.1979 | $0.1912 | $0.1939 | -1.87% | $59,367 | $19.39M |
| Aug 13, 2026 | $0.1967 | $0.1990 | $0.1943 | $0.1976 | +0.46% | $64,974 | $19.76M |
| Aug 12, 2026 | $0.1987 | $0.2013 | $0.1960 | $0.1967 | -1.01% | $76,166 | $19.67M |
| Aug 11, 2026 | $0.2015 | $0.2076 | $0.1956 | $0.1987 | -1.39% | $72,061 | $19.87M |
| Aug 10, 2026 | $0.2042 | $0.2053 | $0.2008 | $0.2015 | -1.32% | $79,632 | $20.15M |
| Aug 9, 2026 | $0.2082 | $0.2103 | $0.2035 | $0.2042 | -1.92% | $61,369 | $20.42M |
| Aug 8, 2026 | $0.2077 | $0.2098 | $0.2064 | $0.2082 | +0.24% | $65,601 | $20.82M |
| Aug 7, 2026 | $0.2089 | $0.2106 | $0.2065 | $0.2077 | -0.57% | $65,126 | $20.77M |
| Aug 6, 2026 | $0.2076 | $0.2117 | $0.2067 | $0.2089 | +0.63% | $64,516 | $20.89M |
| Aug 5, 2026 | $0.2120 | $0.2129 | $0.2054 | $0.2076 | -2.08% | $72,927 | $20.76M |
| Aug 4, 2026 | $0.2157 | $0.2164 | $0.2115 | $0.2120 | -1.72% | $63,650 | $21.20M |
| Aug 3, 2026 | $0.2196 | $0.2295 | $0.2100 | $0.2157 | -1.78% | $64,991 | $21.57M |
| Aug 2, 2026 | $0.2155 | $0.2207 | $0.2146 | $0.2196 | +1.90% | $58,242 | $21.96M |
| Aug 1, 2026 | $0.2178 | $0.2203 | $0.2145 | $0.2155 | -1.06% | $61,955 | $21.55M |
| Jul 31, 2026 | $0.2210 | $0.2226 | $0.2149 | $0.2178 | -1.45% | $64,511 | $21.78M |
| Jul 30, 2026 | $0.2158 | $0.2252 | $0.2138 | $0.2210 | +2.41% | $61,211 | $22.10M |
| Jul 29, 2026 | $0.2264 | $0.2277 | $0.2133 | $0.2158 | -4.68% | $69,568 | $21.58M |
| Jul 28, 2026 | $0.2265 | $0.2293 | $0.2214 | $0.2264 | -0.04% | $69,703 | $22.64M |
| Jul 27, 2026 | $0.2499 | $0.2501 | $0.2237 | $0.2265 | -9.36% | $78,497 | $22.65M |
| Jul 26, 2026 | $0.2507 | $0.2511 | $0.2476 | $0.2499 | -0.32% | $63,898 | $24.99M |
| Jul 25, 2026 | $0.2477 | $0.2509 | $0.2449 | $0.2507 | +1.21% | $62,333 | $25.07M |
| Jul 24, 2026 | $0.2495 | $0.2512 | $0.2451 | $0.2477 | -0.72% | $60,244 | $24.77M |
| Jul 23, 2026 | $0.2506 | $0.2527 | $0.2486 | $0.2495 | -0.44% | $57,540 | $24.95M |
| Jul 22, 2026 | $0.2532 | $0.2538 | $0.2497 | $0.2506 | -1.03% | $59,924 | $25.06M |
| Jul 21, 2026 | $0.2507 | $0.2545 | $0.2504 | $0.2532 | +1.00% | $60,828 | $25.32M |
| Jul 20, 2026 | $0.2520 | $0.2547 | $0.2454 | $0.2507 | -0.52% | $62,588 | $25.07M |
| Jul 19, 2026 | $0.2560 | $0.2573 | $0.2506 | $0.2520 | -1.56% | $64,152 | $25.20M |
| Jul 18, 2026 | $0.2536 | $0.2620 | $0.2517 | $0.2560 | +0.95% | $71,758 | $25.60M |
| Jul 17, 2026 | $0.2524 | $0.2567 | $0.2484 | $0.2536 | +0.48% | $62,402 | $25.36M |
| Jul 16, 2026 | $0.2566 | $0.2591 | $0.2514 | $0.2524 | -1.64% | $68,160 | $25.24M |
| Jul 15, 2026 | $0.2583 | $0.2604 | $0.2522 | $0.2566 | -0.66% | $60,560 | $25.66M |
| Jul 14, 2026 | $0.2563 | $0.2613 | $0.2521 | $0.2583 | +0.78% | $60,562 | $25.83M |
| Jul 13, 2026 | $0.2593 | $0.2660 | $0.2528 | $0.2563 | -1.16% | $57,937 | $25.63M |
| Jul 12, 2026 | $0.2639 | $0.2650 | $0.2587 | $0.2593 | -1.74% | $55,795 | $25.93M |
| Jul 11, 2026 | $0.2662 | $0.2690 | $0.2634 | $0.2639 | -0.86% | $58,865 | $26.39M |
| Jul 10, 2026 | $0.2625 | $0.2690 | $0.2608 | $0.2662 | +1.41% | $58,721 | $26.62M |
| Jul 9, 2026 | $0.2585 | $0.2667 | $0.2547 | $0.2625 | +1.55% | $65,636 | $26.25M |
| Jul 8, 2026 | $0.2634 | $0.2682 | $0.2534 | $0.2585 | -1.86% | $76,867 | $25.85M |
| Jul 7, 2026 | $0.2662 | $0.2684 | $0.2607 | $0.2634 | -1.05% | $57,808 | $26.34M |
| Jul 6, 2026 | $0.2673 | $0.2702 | $0.2593 | $0.2662 | -0.41% | $59,857 | $26.62M |
| Jul 5, 2026 | $0.2723 | $0.2739 | $0.2649 | $0.2673 | -1.84% | $80,135 | $26.73M |
| Jul 4, 2026 | $0.2713 | $0.2766 | $0.2671 | $0.2723 | +0.37% | $83,700 | $27.23M |
| Jul 3, 2026 | $0.2671 | $0.2717 | $0.2651 | $0.2713 | +1.57% | $92,078 | $27.13M |
| Jul 2, 2026 | $0.2634 | $0.2708 | $0.2591 | $0.2671 | +1.40% | $58,362 | $26.71M |
| Jul 1, 2026 | $0.2611 | $0.2681 | $0.2539 | $0.2634 | +0.88% | $60,229 | $26.34M |
| Jun 30, 2026 | $0.2635 | $0.2757 | $0.2548 | $0.2611 | -0.91% | $71,432 | $26.11M |
| Jun 29, 2026 | $0.2634 | $0.2668 | $0.2563 | $0.2635 | +0.04% | $60,436 | $26.35M |
| Jun 28, 2026 | $0.2641 | $0.2757 | $0.2600 | $0.2634 | -0.27% | $56,975 | $26.34M |
| Jun 27, 2026 | $0.2679 | $0.2704 | $0.2620 | $0.2641 | -1.42% | $62,397 | $26.41M |
| Jun 26, 2026 | $0.2620 | $0.2684 | $0.2518 | $0.2679 | +2.25% | $82,734 | $26.79M |
| Jun 25, 2026 | $0.2714 | $0.2729 | $0.2522 | $0.2620 | -3.46% | $56,525 | $26.20M |
| Jun 24, 2026 | $0.2807 | $0.2861 | $0.2617 | $0.2714 | -3.31% | $70,819 | $27.14M |
| Jun 23, 2026 | $0.2926 | $0.2926 | $0.2726 | $0.2807 | -4.07% | $57,754 | $28.07M |
| Jun 22, 2026 | $0.3031 | $0.3089 | $0.2861 | $0.2926 | -3.46% | $61,746 | $29.26M |
| Jun 21, 2026 | $0.2783 | $0.3421 | $0.2782 | $0.3031 | +8.91% | $73,047 | $30.31M |
| Jun 20, 2026 | $0.2869 | $0.2873 | $0.2742 | $0.2783 | -3.00% | $61,229 | $27.83M |
| Jun 19, 2026 | $0.2724 | $0.3131 | $0.2661 | $0.2869 | — | $70,393 | $28.69M |
Waves Historical Data FAQ
Window highs, lows, best/worst days and volume for WavesWhat is the all-time high for WAVES?
Waves's record price is about $61.30. It currently trades at $0.2460, roughly 99.6% below that peak. The all-time low on record is $0.130878. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the WAVES market cap?
Waves has a market capitalisation of about $24.51M, on roughly $2.65M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did WAVES change over this window?
Across 90 daily candles, close-to-close moved down 14.53%.
What were WAVES's high and low in this window?
In this sample, the highest trade print is about $0.3600 (Sep 9, 2026) and the lowest about $0.1817 (Aug 18, 2026).
What were WAVES's best and worst days in this window?
Best close-to-close day was about +19.55% (Sep 8, 2026); worst was -10.24% (Sep 10, 2026).