Waves (WAVES) historical data and Live price

waves

Waves

WAVES
$ 1.81 + 1.279 % 0.00006447 BTC
MARKET CAP
202.194 M
24H VOLUME
34.865 M
CIRC.SUPPLY
111.544 M
MAX SUPPLY
Rank149
1H -0.27 %
24H 1.28 %
7D 10.92 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/27/231.751.8081.7451.7939,308,038.11199,647,172.23
5/26/231.7811.7911.7421.7539,220,654.91195,134,548.81
5/25/231.9281.9321.7741.78182,146,812.05198,638,566.96
5/24/231.932.1261.9261.928253,128,186.83214,933,887.31
5/23/231.6531.9371.6421.93243,300,222.4215,165,734.2
5/22/231.6311.6611.6051.65322,553,418.95184,336,762.67
5/20/231.6641.6811.6551.66818,615,598.47185,928,917.82
5/18/231.6621.6691.5981.62427,831,962.44180,952,323.79
5/17/231.6091.6671.5941.66233,676,560.73185,222,106.96
5/16/231.5941.6221.5731.60932,644,328.42179,334,852.11
5/15/231.551.6161.5311.59452,615,734.31177,623,784.81
5/14/231.5311.5621.5081.5527,391,442.68172,748,849.79
5/13/231.5751.5761.5231.53134,165,144.58170,595,429.13
5/12/231.5531.5751.5011.57595,057,180.28175,435,749.25
5/11/231.6361.6391.5131.553124,427,563.52173,011,564.44
5/10/231.6061.6471.5611.636199,040,476.79182,243,258.78
5/9/231.6051.6181.591.60633,284,739.92178,859,596.35
5/8/231.811.8221.5931.60560,034,395.29178,782,415.24
5/7/231.8061.8311.7971.8155,238,144.35201,593,196.59
5/6/231.8891.8991.7911.80630,866,794.92201,145,223.58
5/5/231.8661.8991.8471.8930,323,206.71210,394,087.49
5/4/231.9081.9111.8511.86651,215,673.64207,720,838.16
5/3/231.8581.911.8421.908119,623,822.47212,452,014.03
5/2/231.8491.8631.8181.85845,703,086.94206,791,132.2
5/1/231.8951.8971.8261.84930,505,534.68205,836,078.17
4/30/231.9361.941.8841.89530,885,485.36210,932,016.5
4/29/231.9171.9441.911.93626,021,635.39215,493,100.76
4/28/231.9471.9511.91.91734,653,746.68213,377,348.29
4/27/231.9122.0081.911.94788,561,581.39216,651,740.48
4/26/231.9612.0371.8431.911115,986,578.93212,680,335.79
4/25/231.9311.9651.861.96137,600,048.82218,135,205.52
4/24/231.9091.9411.8921.93144,974,738.95214,815,036.06
4/23/231.9451.9471.8751.90930,995,611.99212,311,219.24
4/22/231.8881.9471.8711.94529,290,041.1216,359,997.79
4/21/232.012.0291.8661.88851,651,374.23209,936,661.32
4/20/232.1022.1271.9852.0171,739,868.72223,544,559.72
4/19/232.2532.382.0882.103202,482,416.13233,849,122.61
4/18/232.2042.2772.1872.25342,074,619.17250,574,550.62
4/17/232.2712.2752.1852.20347,833,982.92244,959,952.32
4/16/232.2592.2962.2292.27144,458,923.69252,466,053.27
4/15/232.2912.3012.2432.2642,373,224.44251,198,324.74
4/14/232.1942.3382.1862.29173,938,346.07254,618,709.34
4/13/232.1322.2032.1172.19440,498,629.22243,846,257.77
4/12/232.1772.1812.0852.13246,554,973.03237,007,570.01
4/11/232.1792.2072.172.17745,624,837.35241,889,487.38
4/10/232.1392.1882.1142.17664,244,301.13241,844,092.06
4/9/232.1452.1742.0962.13946,192,713.96237,649,293.54
4/8/232.0932.1552.0752.14538,622,806.69238,298,361.89
4/7/232.0992.1142.0632.09329,711,295.66232,536,076.87
4/6/232.1352.1432.0882.09937,805,227.39233,199,195.56
4/5/232.1292.1682.0942.13441,283,796.46237,082,042.52
4/4/232.0512.1792.0422.12954,789,698.62236,433,858.61
4/3/232.0752.0882.0052.05245,303,869.71227,860,239.08
4/2/232.1372.1432.0452.07536,839,628.29230,418,862.78
3/31/232.0922.1162.0522.11441,221,280.73234,773,328.04
3/30/232.1622.1752.0612.09253,225,426.97232,280,336.94
3/29/232.0782.2072.072.16253,350,938.53240,030,482.24
3/28/232.0442.082.0152.07835,268,193.23230,724,584.93
3/27/232.1622.1682.0012.04448,545,163.58226,927,691.7
3/26/232.1262.172.122.16330,831,759.04240,069,913.24
3/25/232.1462.1512.1012.12633,554,987.38235,941,895.02
3/24/232.2522.2562.1172.14646,544,963.04238,158,217.38
3/23/232.2122.272.1732.25265,361,507.85249,925,783.69
3/22/232.2752.292.1212.21287,306,711.77245,455,426.16
3/21/232.192.2752.152.27581,016,088.23251,479,771.31
3/20/232.3372.3562.1822.1966,574,753.91242,077,062.75
3/19/232.262.3742.2572.33772,225,387.25258,260,546.48
3/18/232.3442.3992.2572.2670,838,479.31249,766,461.37
3/17/232.1762.3442.1492.34454,522,369.46259,077,406.43
3/16/232.1282.2082.1062.17647,177,205.21240,467,618.69
3/15/232.3522.3822.0832.12876,804,854.06235,169,030.88
3/14/232.2312.4432.1912.35298,252,220.14259,906,160.2
3/13/232.1132.2692.0672.23185,010,321.05246,546,517.69
3/12/231.9522.1141.9262.11254,692,184.09233,437,394.18
3/11/231.9712.0151.8791.95250,596,402.32215,700,013.02
3/10/231.9891.9891.8411.97170,432,282.93217,809,665.22
3/9/232.1262.1991.9421.98873,139,961.66219,753,413.8
3/8/232.2722.2872.1092.12663,108,252.19234,987,847.97
3/7/232.3332.3662.2242.27259,110,174.09251,099,434.24
3/6/232.2712.3592.2242.33353,487,829.47257,843,505.85
3/5/232.2632.3442.262.27151,243,036.71250,946,134.66
3/4/232.3842.4312.2212.26375,960,507.5250,135,059.05
3/3/232.5652.5672.2192.384161,092,812.56263,466,297.65
3/2/232.5752.6722.5072.565167,980,017.65283,458,101.88
3/1/232.4762.5752.4472.57555,474,707.92284,582,559.27
2/28/232.5712.5712.4652.47648,621,874.26273,663,044.26
2/27/232.5972.6312.5182.57159,609,133.83284,099,331.98
2/26/232.5392.6142.5222.59750,701,974.32286,995,340.53
2/25/232.5862.6082.4632.53969,543,712.8280,652,114.15
2/24/232.7712.8722.5572.586119,725,123.26285,780,567.01