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
$0.2258
-0.57% 1D
Recently Viewed
1H+0.27%
1D-0.57%
1W-4.28%
1M-24.78%
Waves (WAVES) has 90 days of daily open, high, low and close on file. Over that window WAVES ranged $0.1858 to $0.3106, closed at $0.2259 and is up 8.8% across the window.
Waves — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3106
Window low
$0.1858
First → last
+8.76%
Latest close
$0.2259
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2284 | $0.2287 | $0.2224 | $0.2259 | -1.09% | $11,564 | $22.59M |
| Nov 3, 2026 | $0.2340 | $0.2470 | $0.2236 | $0.2284 | -2.39% | $64,382 | $22.84M |
| Nov 2, 2026 | $0.2222 | $0.2464 | $0.2199 | $0.2340 | +5.31% | $79,391 | $23.40M |
| Nov 1, 2026 | $0.2251 | $0.2278 | $0.2200 | $0.2222 | -1.29% | $110,278 | $22.22M |
| Oct 31, 2026 | $0.2247 | $0.2282 | $0.2223 | $0.2251 | +0.18% | $56,791 | $22.51M |
| Oct 30, 2026 | $0.2198 | $0.2276 | $0.2097 | $0.2247 | +2.23% | $58,660 | $22.47M |
| Oct 29, 2026 | $0.2360 | $0.2377 | $0.2190 | $0.2198 | -6.86% | $56,376 | $21.98M |
| Oct 28, 2026 | $0.2355 | $0.2378 | $0.2307 | $0.2360 | +0.21% | $54,906 | $23.60M |
| Oct 27, 2026 | $0.2339 | $0.2377 | $0.2292 | $0.2355 | +0.68% | $58,386 | $23.55M |
| Oct 26, 2026 | $0.2364 | $0.2376 | $0.2288 | $0.2339 | -1.06% | $66,571 | $23.39M |
| Oct 25, 2026 | $0.2422 | $0.2708 | $0.2357 | $0.2364 | -2.39% | $56,384 | $23.64M |
| Oct 24, 2026 | $0.2557 | $0.2557 | $0.2350 | $0.2422 | -5.28% | $58,264 | $24.22M |
| Oct 23, 2026 | $0.2649 | $0.2702 | $0.2523 | $0.2557 | -3.47% | $65,898 | $25.57M |
| Oct 22, 2026 | $0.2512 | $0.2704 | $0.2453 | $0.2649 | +5.45% | $80,761 | $26.49M |
| Oct 21, 2026 | $0.2431 | $0.2628 | $0.2424 | $0.2512 | +3.33% | $78,377 | $25.12M |
| Oct 20, 2026 | $0.2368 | $0.2437 | $0.2309 | $0.2431 | +2.66% | $58,286 | $24.31M |
| Oct 19, 2026 | $0.2347 | $0.2399 | $0.2343 | $0.2368 | +0.89% | $63,423 | $23.68M |
| Oct 18, 2026 | $0.2391 | $0.2404 | $0.2255 | $0.2347 | -1.84% | $58,730 | $23.47M |
| Oct 17, 2026 | $0.2483 | $0.2491 | $0.2350 | $0.2391 | -3.71% | $59,705 | $23.91M |
| Oct 16, 2026 | $0.2501 | $0.2567 | $0.2461 | $0.2483 | -0.72% | $59,321 | $24.83M |
| Oct 15, 2026 | $0.2483 | $0.2511 | $0.2341 | $0.2501 | +0.72% | $60,267 | $25.01M |
| Oct 14, 2026 | $0.2587 | $0.2593 | $0.2478 | $0.2483 | -4.02% | $61,781 | $24.83M |
| Oct 13, 2026 | $0.2547 | $0.2627 | $0.2448 | $0.2587 | +1.57% | $63,337 | $25.87M |
| Oct 12, 2026 | $0.2751 | $0.2766 | $0.2541 | $0.2547 | -7.42% | $59,171 | $25.47M |
| Oct 11, 2026 | $0.2707 | $0.2757 | $0.2642 | $0.2751 | +1.63% | $56,534 | $27.51M |
| Oct 10, 2026 | $0.2693 | $0.2786 | $0.2662 | $0.2707 | +0.52% | $55,701 | $27.07M |
| Oct 9, 2026 | $0.2595 | $0.2707 | $0.2572 | $0.2693 | +3.78% | $75,619 | $26.93M |
| Oct 8, 2026 | $0.2724 | $0.2744 | $0.2453 | $0.2595 | -4.74% | $70,778 | $25.95M |
| Oct 7, 2026 | $0.2937 | $0.2938 | $0.2671 | $0.2724 | -7.25% | $64,859 | $27.24M |
| Oct 6, 2026 | $0.3039 | $0.3041 | $0.2889 | $0.2937 | -3.36% | $60,391 | $29.37M |
| Oct 5, 2026 | $0.3002 | $0.3067 | $0.2979 | $0.3039 | +1.23% | $58,001 | $30.39M |
| Oct 4, 2026 | $0.2941 | $0.3042 | $0.2924 | $0.3002 | +2.07% | $65,841 | $30.02M |
| Oct 3, 2026 | $0.2989 | $0.3068 | $0.2910 | $0.2941 | -1.61% | $63,708 | $29.41M |
| Oct 2, 2026 | $0.2958 | $0.3188 | $0.2940 | $0.2989 | +1.05% | $76,544 | $29.89M |
| Oct 1, 2026 | $0.2986 | $0.3102 | $0.2937 | $0.2958 | -0.94% | $78,641 | $29.58M |
| Sep 30, 2026 | $0.2821 | $0.3007 | $0.2749 | $0.2986 | +5.85% | $80,907 | $29.86M |
| Sep 29, 2026 | $0.2845 | $0.2905 | $0.2732 | $0.2821 | -0.84% | $69,167 | $28.21M |
| Sep 28, 2026 | $0.2975 | $0.3019 | $0.2781 | $0.2845 | -4.37% | $68,803 | $28.45M |
| Sep 27, 2026 | $0.3027 | $0.3036 | $0.2934 | $0.2975 | -1.72% | $58,560 | $29.75M |
| Sep 26, 2026 | $0.3106 | $0.3131 | $0.2994 | $0.3027 | -2.54% | $71,151 | $30.27M |
| Sep 25, 2026 | $0.2998 | $0.3116 | $0.2911 | $0.3106 | +3.60% | $88,472 | $31.06M |
| Sep 24, 2026 | $0.2862 | $0.3126 | $0.2852 | $0.2998 | +4.75% | $93,661 | $29.98M |
| Sep 23, 2026 | $0.2940 | $0.3246 | $0.2825 | $0.2862 | -2.65% | $90,682 | $28.62M |
| Sep 22, 2026 | $0.2850 | $0.2956 | $0.2784 | $0.2940 | +3.16% | $69,450 | $29.40M |
| Sep 21, 2026 | $0.2700 | $0.2866 | $0.2673 | $0.2850 | +5.56% | $80,724 | $28.50M |
| Sep 20, 2026 | $0.2747 | $0.2757 | $0.2642 | $0.2700 | -1.71% | $64,303 | $27.00M |
| Sep 19, 2026 | $0.2735 | $0.2771 | $0.2621 | $0.2747 | +0.44% | $73,157 | $27.47M |
| Sep 18, 2026 | $0.2594 | $0.2747 | $0.2539 | $0.2735 | +5.44% | $66,941 | $27.35M |
| Sep 17, 2026 | $0.2575 | $0.2810 | $0.2544 | $0.2594 | +0.74% | $76,196 | $25.94M |
| Sep 16, 2026 | $0.2449 | $0.2594 | $0.2390 | $0.2575 | +5.14% | $68,574 | $25.75M |
| 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 | — | $65,126 | $20.77M |
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 $0.2258, 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 $22.58M, on roughly $4.88M 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 up 8.76%.
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).