Publicidad
WAVE (WAV) Precio Historico
Precio histórico de WAVE, datos año tras año, precio máximo, estadísticas mensuales y diarias desde %replace2%.
| Precio inicial | 2025 Mayo ($0,00614) |
|---|---|
| Precio más bajo | 2025 Junio ($0,00203) |
| Maximo histórico | 2025 Mayo ($0,00714) |
WAVE Gráfico Histórico
WAV OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(WAV) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/18/2025 | $0,00201 | $0,00219 | $0,00196 | $0,00204 | $5.1 Mil | 2.538.304 | $194.9 Mil |
| 06/17/2025 | $0,00216 | $0,00216 | $0,00200 | $0,00201 | $2.5 Mil | 1.225.570 | $199.8 Mil |
| 06/16/2025 | $0,00222 | $0,00226 | $0,00207 | $0,00215 | $6 Mil | 2.768.428 | $206.9 Mil |
| 06/15/2025 | $0,00233 | $0,00243 | $0,00210 | $0,00222 | $11.9 Mil | 5.326.119 | $215.4 Mil |
| 06/14/2025 | $0,00251 | $0,00322 | $0,00229 | $0,00233 | $21.8 Mil | 8.565.837 | $244 Mil |
| 06/13/2025 | $0,00247 | $0,00267 | $0,00201 | $0,00242 | $7.8 Mil | 3.471.993 | $217 Mil |
| 06/12/2025 | $0,00245 | $0,00257 | $0,00245 | $0,00247 | $5.5 Mil | 2.222.329 | $237.5 Mil |
| 06/11/2025 | $0,00306 | $0,00314 | $0,00231 | $0,00249 | $27.6 Mil | 10.179.094 | $260.5 Mil |
| 06/10/2025 | $0,00335 | $0,00414 | $0,00289 | $0,00306 | $51 Mil | 16.203.161 | $302.6 Mil |
| 06/09/2025 | $0,00320 | $0,00353 | $0,00289 | $0,00336 | $25.7 Mil | 8.094.865 | $305.2 Mil |
| 06/08/2025 | $0,00451 | $0,00455 | $0,00288 | $0,00322 | $70.2 Mil | 19.335.213 | $348.9 Mil |
| 06/07/2025 | $0,00234 | $0,00993 | $0,00234 | $0,00451 | $114.6 Mil | 37.146.373 | $296.2 Mil |
| 06/06/2025 | $0,00244 | $0,00244 | $0,00230 | $0,00234 | $4 Mil | 1.720.088 | $225.5 Mil |
| 06/05/2025 | $0,00260 | $0,00261 | $0,00244 | $0,00244 | $5.1 Mil | 1.985.077 | $244.5 Mil |
| 06/04/2025 | $0,00261 | $0,00267 | $0,00255 | $0,00260 | $5.6 Mil | 2.150.100 | $248.4 Mil |
| 06/03/2025 | $0,00271 | $0,00288 | $0,00260 | $0,00261 | $6.2 Mil | 2.357.168 | $253.4 Mil |
| 06/02/2025 | $0,00264 | $0,00310 | $0,00260 | $0,00271 | $5.3 Mil | 1.920.652 | $266.8 Mil |
| 06/01/2025 | $0,00303 | $0,00312 | $0,00260 | $0,00265 | $3.9 Mil | 1.342.141 | $278.7 Mil |
| 05/31/2025 | $0,00366 | $0,00385 | $0,00300 | $0,00303 | $6.2 Mil | 1.953.602 | $306.5 Mil |
| 05/30/2025 | $0,00549 | $0,00620 | $0,00308 | $0,00366 | $26.2 Mil | 6.122.809 | $411.3 Mil |
| 05/29/2025 | $0,00564 | $0,00567 | $0,00549 | $0,00549 | $2.8 Mil | 504.938 | $537.1 Mil |
| 05/28/2025 | $0,00561 | $0,00566 | $0,00560 | $0,00564 | $3 Mil | 526.464 | $539.6 Mil |
| 05/27/2025 | $0,00573 | $0,00580 | $0,00560 | $0,00561 | $8.1 Mil | 1.437.965 | $543.2 Mil |
| 05/26/2025 | $0,00591 | $0,00598 | $0,00560 | $0,00572 | $26.3 Mil | 4.521.222 | $559.3 Mil |
| 05/25/2025 | $0,00573 | $0,00611 | $0,00564 | $0,00591 | $28.7 Mil | 4.851.655 | $567.8 Mil |
| 05/24/2025 | $0,00585 | $0,00611 | $0,00557 | $0,00583 | $27.7 Mil | 4.776.920 | $557.9 Mil |
| 05/23/2025 | $0,00573 | $0,00585 | $0,00556 | $0,00581 | $23.2 Mil | 4.081.871 | $546.3 Mil |
| 05/22/2025 | $0,00631 | $0,00657 | $0,00553 | $0,00573 | $27.6 Mil | 4.594.114 | $576.6 Mil |
| 05/21/2025 | $0,00636 | $0,00665 | $0,00621 | $0,00631 | $30.2 Mil | 4.731.531 | $613.5 Mil |
| 05/20/2025 | $0,00699 | $0,00703 | $0,00619 | $0,00638 | $24.1 Mil | 3.676.124 | $629.1 Mil |
| 05/19/2025 | $0,00750 | $0,00762 | $0,00672 | $0,00700 | $26.9 Mil | 3.762.925 | $685.9 Mil |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Litecoin (LTC) Precio Historico | $85,13 | $6.423.780.286 | $744.740.150 | -0,07% | -0,04% | |
 | Virtual Protocol (VIRTUAL) Precio Historico | $1,68 | $1.085.146.828 | $136.611.466 | -0,72% | -0,89% | |
 | SingularityNET (AGIX) Precio Historico | $0,5732 | $731.779.421 | $0 | 0% | 0% | |
 | AIOZ Network (AIOZ) Precio Historico | $0,3173 | $364.459.138 | $10.655.601 | -0,95% | -2,91% | |
 | Bittensor (TAO) Precio Historico | $359,89 | $2.956.567.608 | $115.136.324 | -1,04% | 0,91% | |
 | Render (RENDER) Precio Historico | $3,27 | $1.692.647.712 | $61.656.603 | -0,39% | 0,18% | |
 | Fetch.ai (FET) Precio Historico | $0,6729 | $1.637.826.140 | $122.459.012 | 0,22% | 1,67% | |
 | Render Token (RNDR) Precio Historico | $3,26 | $1.222.125.425 | $5.435.481 | -0,31% | 0,15% | |
 | VITE (VITE) Precio Historico | $0,000174 | $192.394 | $37.354 | 0,00% | -0,03% |