Greenwave Tech Solutions

GWAV
🏛️ usa →
7.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.90 0.92 0.87 0.88 0.0M
2022-12-29 0.88 0.94 0.88 0.92 0.1M
2022-12-28 0.86 0.94 0.86 0.89 0.1M
2022-12-27 0.90 0.90 0.84 0.90 0.0M
2022-12-23 0.86 0.94 0.82 0.92 0.1M
2022-12-22 0.82 0.90 0.82 0.86 0.0M
2022-12-21 0.85 0.85 0.82 0.83 0.1M
2022-12-20 0.90 0.90 0.78 0.80 0.1M
2022-12-19 0.89 0.93 0.84 0.86 0.1M
2022-12-16 1.00 1.00 0.89 0.89 0.1M
2022-12-15 0.93 0.97 0.91 0.94 0.0M
2022-12-14 0.96 1.02 0.90 0.92 0.1M
2022-12-13 0.96 1.05 0.93 0.99 0.0M
2022-12-12 0.96 1.01 0.91 0.96 0.1M
2022-12-09 1.03 1.05 0.96 0.99 0.1M
2022-12-08 0.97 1.05 0.97 1.00 0.0M
2022-12-07 1.01 1.06 0.96 0.99 0.0M
2022-12-06 1.07 1.09 0.99 1.01 0.1M
2022-12-05 1.13 1.18 1.03 1.06 0.1M
2022-12-02 1.09 1.22 1.08 1.16 0.1M
2022-12-01 1.21 1.26 1.05 1.12 0.1M
2022-11-30 1.06 1.22 1.06 1.21 0.1M
2022-11-29 1.12 1.20 1.08 1.12 0.1M
2022-11-28 1.16 1.21 1.08 1.15 0.0M
2022-11-25 1.20 1.26 1.16 1.17 0.0M
2022-11-23 1.31 1.33 1.25 1.28 0.1M
2022-11-22 1.48 1.48 1.25 1.31 0.2M
2022-11-21 1.13 1.47 1.04 1.44 0.7M
2022-11-18 0.94 1.14 0.91 1.14 0.4M
2022-11-17 0.90 0.95 0.88 0.92 0.3M
2022-11-16 1.00 1.00 0.88 0.91 0.3M
2022-11-15 1.05 1.05 0.88 1.00 0.7M
2022-11-14 1.38 1.38 0.96 1.01 0.7M
2022-11-11 1.39 1.45 1.34 1.44 0.0M
2022-11-10 1.30 1.35 1.29 1.31 0.1M
2022-11-09 1.41 1.41 1.23 1.23 0.0M
2022-11-08 1.30 1.37 1.30 1.31 0.0M
2022-11-07 1.31 1.39 1.28 1.33 0.0M
2022-11-04 1.35 1.37 1.29 1.29 0.0M
2022-11-03 1.30 1.36 1.30 1.30 0.0M
2022-11-02 1.46 1.46 1.31 1.34 0.1M
2022-11-01 1.39 1.47 1.37 1.38 0.0M
2022-10-31 1.35 1.45 1.35 1.40 0.0M
2022-10-28 1.35 1.40 1.35 1.37 0.0M
2022-10-27 1.36 1.46 1.35 1.39 0.0M
2022-10-26 1.47 1.47 1.38 1.40 0.1M
2022-10-25 1.39 1.47 1.39 1.42 0.0M
2022-10-24 1.46 1.48 1.36 1.40 0.0M
2022-10-21 1.43 1.49 1.38 1.44 0.1M
2022-10-20 1.45 1.48 1.40 1.41 0.1M
2022-10-19 1.42 1.49 1.37 1.46 0.1M
2022-10-18 1.38 1.42 1.34 1.39 0.1M
2022-10-17 1.46 1.46 1.35 1.39 0.1M
2022-10-14 1.40 1.43 1.31 1.35 0.1M
2022-10-13 1.24 1.42 1.15 1.39 0.2M
2022-10-12 1.14 1.44 1.12 1.24 0.6M
2022-10-11 1.26 1.29 1.00 1.11 0.5M
2022-10-10 1.40 1.49 1.27 1.30 0.2M
2022-10-07 1.53 1.60 1.45 1.46 0.3M
2022-10-06 1.54 1.62 1.53 1.55 0.2M
2022-10-05 1.64 1.68 1.45 1.63 0.2M
2022-10-04 1.74 1.77 1.62 1.66 0.2M
2022-10-03 1.70 1.80 1.62 1.68 0.3M
2022-09-30 1.59 1.86 1.59 1.73 0.2M
2022-09-29 1.80 1.85 1.60 1.64 0.2M
2022-09-28 1.86 1.93 1.79 1.84 0.2M
2022-09-27 2.10 2.10 1.81 1.92 0.3M
2022-09-26 1.95 2.16 1.90 2.09 0.2M
2022-09-23 1.96 2.02 1.79 1.89 0.1M
2022-09-22 2.17 2.23 1.92 2.02 0.2M
2022-09-21 2.28 2.28 2.15 2.17 0.1M
2022-09-20 2.08 2.24 2.02 2.19 0.3M
2022-09-19 2.58 2.58 1.73 2.10 1.1M
2022-09-16 2.83 2.90 2.56 2.56 0.3M
2022-09-15 3.01 3.03 2.87 2.87 0.1M
2022-09-14 2.94 3.04 2.94 2.94 0.2M
2022-09-13 2.98 3.05 2.90 2.98 0.1M
2022-09-12 3.14 3.14 2.98 3.03 0.1M
2022-09-09 3.01 3.25 2.95 3.06 0.2M
2022-09-08 3.12 3.12 3.00 3.04 0.1M
2022-09-07 3.11 3.16 2.96 3.00 0.1M
2022-09-06 3.15 3.25 3.01 3.05 0.2M
2022-09-02 3.06 3.21 2.93 3.13 0.1M
2022-09-01 3.09 3.16 3.00 3.05 0.1M
2022-08-31 3.00 3.21 2.82 3.16 0.3M
2022-08-30 2.97 3.07 2.90 2.91 0.1M
2022-08-29 3.21 3.25 2.90 2.92 0.5M
2022-08-26 3.47 3.47 3.21 3.27 0.2M
2022-08-25 3.24 3.65 3.24 3.57 1.6M
2022-08-24 3.32 3.32 3.14 3.16 0.1M
2022-08-23 3.25 3.39 3.22 3.38 0.2M
2022-08-22 3.42 3.45 3.15 3.34 0.4M
2022-08-19 3.30 3.75 3.21 3.52 1.2M
2022-08-18 3.30 3.35 3.18 3.30 0.4M
2022-08-17 3.51 3.51 3.20 3.33 0.4M
2022-08-16 3.59 3.60 3.33 3.41 0.5M
2022-08-15 3.78 3.79 3.50 3.69 1.1M
2022-08-12 3.32 3.42 3.05 3.36 1.0M
2022-08-11 4.29 4.37 3.33 3.57 4.4M
2022-08-10 3.50 4.09 3.18 3.60 2.6M
2022-08-09 3.65 3.65 3.45 3.50 0.0M
2022-08-08 3.65 3.75 3.60 3.65 0.1M
2022-08-05 3.92 4.00 3.53 3.55 0.2M
2022-08-04 3.87 3.87 3.60 3.70 0.0M
2022-08-03 3.90 3.90 3.51 3.88 0.0M
2022-08-02 3.80 3.80 3.53 3.55 0.0M
2022-08-01 3.94 4.06 3.83 3.90 0.0M
2022-07-29 4.07 4.40 3.93 3.94 0.1M
2022-07-28 4.08 4.22 4.02 4.05 0.0M
2022-07-27 4.00 4.15 4.00 4.02 0.0M
2022-07-26 4.00 4.40 4.00 4.12 0.0M
2022-07-25 5.30 5.57 4.20 4.45 0.1M
2022-07-22 8.05 8.05 5.00 5.30 0.1M