Singapore markets open in 54 minutes

Weave6 USD (WX29684-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001623-0.000039 (-2.34%)
As of 12:04AM UTC. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.0016220.0016230.0016220.0016230.001623162,076
27 Jun 2024------
26 Jun 20240.0017230.0017780.0016020.0016660.001666185,108
25 Jun 20240.0019110.0020020.0016390.0017230.001723222,251
24 Jun 20240.0020790.0020940.0018450.0019120.001912215,640
23 Jun 20240.0022090.0022630.0019660.0020740.002074221,596
22 Jun 20240.0020050.0022760.0019760.0022080.002208219,037
21 Jun 20240.0020030.0020410.0019130.0020060.002006215,041
20 Jun 20240.0020280.0020650.0019540.0020050.002005193,314
19 Jun 20240.0020550.0020680.0019710.0020280.002028145,018
18 Jun 20240.0022700.0023280.0019700.0020570.002057181,667
17 Jun 20240.0020700.0023780.0020420.0022570.002257213,414
16 Jun 20240.0021270.0021450.0020120.0020700.002070186,073
15 Jun 20240.0021610.0021740.0020890.0021280.002128171,433
14 Jun 20240.0021320.0022050.0021060.0021610.002161150,171
13 Jun 20240.0023160.0023240.0021250.0021320.002132164,204
12 Jun 20240.0026170.0026800.0022220.0023160.002316159,649
11 Jun 20240.0028270.0028560.0025880.0026170.002617136,024
10 Jun 20240.0030410.0030470.0027220.0028270.002827148,210
09 Jun 20240.0033050.0033150.0030410.0030410.003041108,528
08 Jun 20240.0033820.0035600.0032000.0033130.003313209,933
07 Jun 20240.0039660.0039730.0033820.0033820.003382187,364
06 Jun 20240.0043340.0043620.0039590.0039740.003974199,495
05 Jun 20240.0043700.0044320.0040490.0043340.004334222,773
04 Jun 20240.0048900.0048980.0042830.0043700.004370107,927
03 Jun 20240.0049360.0052120.0048050.0048900.004890139,860
02 Jun 20240.0049580.0050930.0047990.0049370.004937147,410
01 Jun 20240.0052600.0053960.0049480.0049580.004958197,070
31 May 20240.0048400.0055330.0048010.0052510.005251194,299
30 May 20240.0051620.0051900.0047880.0048310.004831184,098
29 May 20240.0053120.0053590.0051450.0051730.005173191,545
28 May 20240.0053120.0053330.0050570.0053120.005312162,174
27 May 20240.0056270.0056550.0049680.0053210.005321135,304
26 May 20240.0054450.0056550.0052620.0056270.005627212,788
25 May 20240.0056200.0057400.0053590.0054450.005445202,222
24 May 20240.0060280.0060680.0056000.0056320.005632229,750
23 May 20240.0062500.0064080.0059260.0060360.006036243,639
22 May 20240.0070330.0070570.0061460.0062500.006250259,998
21 May 20240.0100330.0101390.0067530.0070330.007033500,648
20 May 20240.0119960.0128620.0099940.0100390.010039864,366
19 May 20240.0118560.0120940.0115220.0119960.011996547,845
18 May 20240.0118960.0123170.0115040.0118560.011856485,874
17 May 20240.0127950.0128740.0118230.0118860.011886610,143
16 May 20240.0129000.0140920.0124020.0127950.012795585,055
15 May 20240.0130350.0147890.0126040.0129100.012910623,408
14 May 20240.0108150.0146860.0107850.0130350.013035702,542
13 May 20240.0115470.0120920.0104850.0108060.010806364,659
12 May 20240.0136150.0136550.0112270.0118320.011832549,584
11 May 20240.0145460.0161880.0133980.0135950.013595984,617
10 May 20240.0131240.0183930.0120870.0145360.0145361,584,525
09 May 20240.0098940.0136750.0098830.0131400.013140391,550
08 May 20240.0090340.0102450.0089840.0098940.009894351,521
07 May 20240.0086600.0095820.0085180.0090500.009050390,649
06 May 20240.0084960.0092610.0083960.0086510.008651190,862
05 May 20240.0087480.0091150.0083970.0084960.008496184,387
04 May 20240.0093240.0095700.0087070.0087480.008748173,332
03 May 20240.0093040.0095570.0091120.0093240.009324209,913
02 May 20240.0091720.0103830.0091260.0093350.009335183,342
01 May 20240.0091080.0093320.0090860.0091650.009165211,395
30 Apr 20240.0101340.0103960.0090520.0091080.009108169,687
29 Apr 20240.0112890.0122260.0100910.0101340.010134176,767
28 Apr 20240.0110100.0116020.0103190.0112210.011221190,585
27 Apr 20240.0115140.0115310.0108150.0110390.011039178,800
26 Apr 20240.0118350.0119330.0114880.0115220.011522198,277
25 Apr 20240.0120420.0139870.0115630.0118350.011835176,047
24 Apr 20240.0135440.0138650.0119980.0120500.012050223,024
23 Apr 20240.0132390.0157510.0122420.0135020.013502209,130
22 Apr 20240.0146750.0149860.0130440.0132490.013249207,110
21 Apr 20240.0138900.0149870.0133930.0146550.014655218,794
20 Apr 20240.0146610.0154090.0134990.0138780.013878198,607
19 Apr 20240.0146360.0155450.0139840.0146300.014630237,636
18 Apr 20240.0176130.0180120.0142710.0146360.014636291,383
17 Apr 20240.0151710.0188550.0145120.0176620.017662286,252
16 Apr 20240.0153690.0155460.0140020.0151490.015149258,659
15 Apr 20240.0155070.0159330.0132180.0153990.015399243,093
14 Apr 20240.0184100.0186290.0135920.0152510.015251271,515
13 Apr 20240.0177720.0186810.0158800.0184300.018430255,673
12 Apr 20240.0214160.0247500.0172150.0176130.017613423,106
11 Apr 20240.0204680.0215310.0197270.0214160.021416247,280
10 Apr 20240.0191490.0213040.0184360.0204190.020419335,377
09 Apr 20240.0208720.0209940.0186570.0191940.019194313,533
08 Apr 20240.0223630.0246260.0203610.0208720.020872298,380
07 Apr 20240.0240600.0251830.0215560.0223340.022334403,314
06 Apr 20240.0241580.0256480.0240180.0240770.024077385,448
05 Apr 20240.0279730.0283700.0235120.0241580.024158331,420
04 Apr 20240.0335100.0335230.0263440.0279890.027989384,536
03 Apr 20240.0269620.0352560.0265500.0335490.033549468,436
02 Apr 20240.0267750.0275660.0236640.0269620.026962388,662
01 Apr 20240.0301750.0304490.0263700.0266850.026685391,633
31 Mar 20240.0326060.0328190.0293030.0301250.030125462,870
30 Mar 20240.0342560.0385270.0325340.0326060.032606520,330
29 Mar 20240.0314100.0373970.0310660.0342260.034226447,156
28 Mar 20240.0311730.0317830.0277900.0314100.031410274,414
27 Mar 20240.0298370.0425410.0278130.0311730.031173407,230
26 Mar 20240.0304340.0337720.0283880.0298370.029837232,322
25 Mar 20240.0315330.0359540.0299320.0304340.030434273,479
24 Mar 20240.0331870.0365210.0293700.0315630.031563324,651
23 Mar 20240.0364200.0368710.0310340.0331870.033187363,857
22 Mar 20240.0322820.0388400.0313240.0368740.036874369,817
21 Mar 20240.0325420.0339430.0300770.0322820.032282262,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...