- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Waves (WAVES) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/30/22 | 5.391 | 5.397 | 4.823 | 5.058 | 187,980,931.58 | 549,699,816.08 |
| 6/29/22 | 5.403 | 5.512 | 5.185 | 5.389 | 212,505,295.5 | 585,606,523.87 |
| 6/28/22 | 5.899 | 5.938 | 5.379 | 5.4 | 204,886,510.96 | 586,720,992.15 |
| 6/27/22 | 5.909 | 6.339 | 5.767 | 5.899 | 302,756,874.57 | 640,929,127 |
| 6/26/22 | 6.448 | 6.46 | 5.905 | 5.907 | 218,266,564.16 | 641,767,353.55 |
| 6/25/22 | 6.524 | 6.723 | 6.173 | 6.449 | 335,141,663.31 | 700,588,498.13 |
| 6/24/22 | 6.312 | 6.626 | 6.225 | 6.524 | 474,680,231.2 | 708,629,622.35 |
| 6/23/22 | 5.882 | 6.55 | 5.871 | 6.312 | 652,805,709.88 | 685,588,192.23 |
| 6/22/22 | 6.882 | 7.208 | 5.868 | 5.884 | 999,386,457.57 | 638,985,989.62 |
| 6/21/22 | 4.852 | 7.112 | 4.721 | 6.872 | 1,544,716,372.04 | 746,215,041.47 |
| 6/20/22 | 4.785 | 4.958 | 4.568 | 4.851 | 236,093,499.15 | 526,709,337.52 |
| 6/19/22 | 4.555 | 4.824 | 4.341 | 4.786 | 231,607,429.17 | 519,657,770.46 |
| 6/18/22 | 4.558 | 4.844 | 4.237 | 4.556 | 394,182,704.94 | 494,666,926.3 |
| 6/17/22 | 4.332 | 4.858 | 4.256 | 4.559 | 285,944,487.56 | 494,918,328.68 |
| 6/16/22 | 5.151 | 5.209 | 4.27 | 4.332 | 227,669,408.11 | 470,292,640.62 |
| 6/15/22 | 4.87 | 5.149 | 4.159 | 5.149 | 379,703,315.18 | 558,888,097.07 |
| 6/14/22 | 4.774 | 5.201 | 4.536 | 4.871 | 428,072,625.01 | 528,632,145 |
| 6/13/22 | 5.433 | 5.448 | 4.543 | 4.773 | 459,185,463.96 | 517,980,795.03 |
| 6/12/22 | 6.346 | 6.39 | 5.436 | 5.436 | 368,990,796.31 | 589,921,206.13 |
| 6/11/22 | 6.984 | 7.281 | 6.109 | 6.333 | 374,231,853.5 | 687,210,053.85 |
| 6/10/22 | 7.81 | 7.817 | 6.916 | 6.984 | 312,183,340.21 | 757,710,761.51 |
| 6/9/22 | 7.713 | 8.198 | 7.699 | 7.811 | 364,869,989.42 | 847,399,639.36 |
| 6/8/22 | 7.819 | 8.252 | 7.713 | 7.714 | 371,926,511.6 | 836,786,431.85 |
| 6/7/22 | 8.32 | 8.357 | 7.487 | 7.822 | 517,410,738.25 | 848,481,722.97 |
| 6/6/22 | 8.107 | 8.913 | 7.929 | 8.318 | 644,382,290.23 | 902,175,784.09 |
| 6/5/22 | 8.881 | 8.881 | 8.011 | 8.101 | 689,321,544.79 | 878,643,277.82 |
| 6/4/22 | 9.793 | 9.868 | 8.693 | 8.887 | 598,640,408.79 | 963,742,038.1 |
| 6/3/22 | 9.564 | 10.469 | 9.33 | 9.785 | 1,228,803,569.64 | 1,061,029,194.86 |
| 6/2/22 | 9.167 | 10.353 | 8.865 | 9.566 | 1,861,061,888.36 | 1,037,274,733.73 |
| 6/1/22 | 8.986 | 11.278 | 7.778 | 9.157 | 3,279,936,786.36 | 992,811,602.07 |
| 5/31/22 | 7.592 | 10.148 | 7.429 | 8.99 | 3,573,228,425.86 | 974,651,528.76 |
| 5/30/22 | 4.451 | 7.595 | 4.376 | 7.595 | 2,128,845,209.06 | 823,341,568.15 |
| 5/29/22 | 4.417 | 4.452 | 4.175 | 4.452 | 173,445,708.53 | 482,589,951.73 |
| 5/28/22 | 4.391 | 4.53 | 4.288 | 4.357 | 276,952,542.48 | 472,248,547.04 |
| 5/27/22 | 4.867 | 4.882 | 4.266 | 4.391 | 278,995,559.48 | 475,915,587.41 |
| 5/26/22 | 5.466 | 5.549 | 4.839 | 4.869 | 201,122,724.37 | 527,665,814.42 |
| 5/25/22 | 5.647 | 5.838 | 5.392 | 5.465 | 195,934,563.52 | 592,147,807.76 |
| 5/24/22 | 5.674 | 5.768 | 5.357 | 5.647 | 218,446,819.57 | 611,886,809.27 |
| 5/23/22 | 5.931 | 6.709 | 5.64 | 5.672 | 372,164,856.59 | 614,544,538.1 |
| 5/22/22 | 5.8 | 5.952 | 5.712 | 5.938 | 218,500,114.61 | 643,330,734.28 |
| 5/21/22 | 5.788 | 5.863 | 5.539 | 5.802 | 178,759,030.75 | 628,510,172.75 |
| 5/20/22 | 6.285 | 6.349 | 5.638 | 5.789 | 241,264,395.96 | 627,078,596.59 |
| 5/19/22 | 6.164 | 6.31 | 5.766 | 6.289 | 328,465,755.31 | 681,145,834.88 |
| 5/18/22 | 6.865 | 7.309 | 6.162 | 6.164 | 383,700,552.3 | 667,592,295.64 |
| 5/17/22 | 6.462 | 7.102 | 6.45 | 6.866 | 310,200,010.97 | 743,499,642.23 |
| 5/16/22 | 7.252 | 7.258 | 6.399 | 6.46 | 282,404,648.15 | 699,462,111.43 |
| 5/15/22 | 7.088 | 7.251 | 6.68 | 7.251 | 287,978,726.08 | 785,121,847.41 |
| 5/14/22 | 7.005 | 7.433 | 6.367 | 7.084 | 407,400,131.81 | 766,973,778.1 |
| 5/13/22 | 6.681 | 8.213 | 6.548 | 7.003 | 608,222,648.18 | 758,069,597.21 |
| 5/12/22 | 7.836 | 8.371 | 6.097 | 6.682 | 526,417,237.5 | 723,282,029.49 |
| 5/11/22 | 11.89 | 12.16 | 7.3 | 7.833 | 859,822,983.58 | 847,808,996.03 |
| 5/10/22 | 12.474 | 13.487 | 11.382 | 11.896 | 730,029,259.96 | 1,287,519,778.68 |
| 5/9/22 | 12.907 | 14.542 | 12.497 | 12.497 | 942,543,945.43 | 1,352,490,756.69 |
| 5/8/22 | 13.217 | 13.317 | 12.683 | 12.906 | 293,395,281.49 | 1,396,590,726.97 |
| 5/7/22 | 14.115 | 14.122 | 12.997 | 13.217 | 393,018,310.49 | 1,430,100,128.2 |
| 5/6/22 | 13.748 | 14.392 | 12.902 | 14.12 | 699,420,452.86 | 1,527,675,431.38 |
| 5/5/22 | 15.483 | 16.851 | 13.554 | 13.747 | 1,227,768,226.95 | 1,487,248,938.66 |
| 5/4/22 | 11.965 | 15.685 | 11.965 | 15.49 | 1,036,088,985.17 | 1,675,688,482.53 |
| 5/3/22 | 12.476 | 13.031 | 11.888 | 11.965 | 300,150,150.34 | 1,294,299,057.48 |
| 5/2/22 | 13.256 | 13.443 | 12.138 | 12.475 | 293,759,087.02 | 1,349,347,449.63 |
| 5/1/22 | 12.742 | 13.65 | 12.459 | 13.267 | 353,504,282.62 | 1,434,875,270.26 |
| 4/30/22 | 14.138 | 14.571 | 12.663 | 12.743 | 345,475,369.85 | 1,378,025,945.19 |
| 4/29/22 | 15.427 | 15.536 | 13.984 | 14.138 | 287,714,809.2 | 1,528,835,363.92 |
| 4/28/22 | 16.147 | 16.976 | 15.312 | 15.426 | 471,473,121.13 | 1,667,985,913.76 |
| 4/27/22 | 15.246 | 16.756 | 14.92 | 16.144 | 489,742,693.94 | 1,745,444,906.67 |
| 4/26/22 | 16.944 | 17.584 | 15.161 | 15.236 | 379,825,375.13 | 1,647,141,244.37 |
| 4/25/22 | 17.456 | 17.476 | 15.978 | 16.948 | 381,423,786.41 | 1,832,107,342.05 |
| 4/24/22 | 18.529 | 18.529 | 17.372 | 17.447 | 286,387,227.92 | 1,885,886,693.72 |
| 4/23/22 | 19.181 | 19.181 | 18.527 | 18.532 | 227,270,589.39 | 2,002,961,436.44 |
| 4/22/22 | 19.241 | 19.546 | 18.952 | 19.191 | 357,960,029.34 | 2,074,054,420.29 |
| 4/21/22 | 20.316 | 21.195 | 19.133 | 19.244 | 442,527,915.25 | 2,079,655,780.86 |
| 4/20/22 | 21.161 | 21.647 | 20.101 | 20.315 | 472,810,159.14 | 2,195,169,270.71 |
| 4/19/22 | 20.366 | 21.25 | 20.107 | 21.159 | 512,443,104.91 | 2,286,234,770.95 |
| 4/18/22 | 20.043 | 20.374 | 18.788 | 20.37 | 538,713,328.43 | 2,200,764,845.03 |
| 4/17/22 | 21.523 | 21.523 | 19.978 | 20.043 | 399,642,105.91 | 2,165,289,080.42 |
| 4/16/22 | 22.022 | 22.894 | 21.019 | 21.522 | 513,671,486.18 | 2,324,896,540.64 |
| 4/15/22 | 21.197 | 22.381 | 20.569 | 22.006 | 580,596,301.05 | 2,376,979,755.34 |
| 4/14/22 | 21.721 | 23.066 | 20.694 | 21.194 | 974,119,472.85 | 2,289,029,832.88 |
| 4/13/22 | 22.112 | 22.417 | 20.479 | 21.723 | 830,206,832.41 | 2,346,031,579.97 |
| 4/12/22 | 23.71 | 24.105 | 21.845 | 22.109 | 936,631,045.23 | 2,387,490,061.22 |
| 4/11/22 | 23.265 | 23.802 | 21.413 | 23.718 | 885,205,847.89 | 2,560,993,729.92 |
| 4/10/22 | 24.743 | 26.304 | 23.196 | 23.26 | 850,626,402.02 | 2,511,344,842.15 |
| 4/9/22 | 26.254 | 26.395 | 23.869 | 24.742 | 765,548,194.33 | 2,671,191,216.97 |
| 4/8/22 | 30.244 | 30.889 | 25.94 | 26.247 | 1,029,000,271.37 | 2,833,416,454.65 |
| 4/7/22 | 28.651 | 30.807 | 27.904 | 30.247 | 1,410,021,225.33 | 3,265,008,220.37 |
| 4/6/22 | 30.176 | 31.566 | 27.399 | 28.643 | 1,434,166,348.04 | 3,091,592,377.9 |
| 4/5/22 | 34.598 | 35.455 | 29.077 | 30.109 | 2,175,761,321.86 | 3,249,616,068.16 |
| 4/4/22 | 46.698 | 46.938 | 33.504 | 34.591 | 2,393,836,401.99 | 3,733,032,416.87 |
| 4/3/22 | 48.765 | 53.388 | 44.802 | 46.674 | 1,316,871,220.67 | 5,036,602,396.74 |
| 4/2/22 | 52.166 | 53.989 | 48.738 | 48.762 | 1,195,076,694.53 | 5,261,421,863.66 |
