Waves (WAVES) historical data and Live price

waves

Waves

WAVES
$ 5.24 + 3.616 % 0.00027204 BTC
MARKET CAP
569.291 M
24H VOLUME
408.999 M
CIRC.SUPPLY
108.681 M
MAX SUPPLY
Rank68
1H 1.49 %
24H 3.62 %
7D -20.59 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/225.3915.3974.8235.058187,980,931.58549,699,816.08
6/29/225.4035.5125.1855.389212,505,295.5585,606,523.87
6/28/225.8995.9385.3795.4204,886,510.96586,720,992.15
6/27/225.9096.3395.7675.899302,756,874.57640,929,127
6/26/226.4486.465.9055.907218,266,564.16641,767,353.55
6/25/226.5246.7236.1736.449335,141,663.31700,588,498.13
6/24/226.3126.6266.2256.524474,680,231.2708,629,622.35
6/23/225.8826.555.8716.312652,805,709.88685,588,192.23
6/22/226.8827.2085.8685.884999,386,457.57638,985,989.62
6/21/224.8527.1124.7216.8721,544,716,372.04746,215,041.47
6/20/224.7854.9584.5684.851236,093,499.15526,709,337.52
6/19/224.5554.8244.3414.786231,607,429.17519,657,770.46
6/18/224.5584.8444.2374.556394,182,704.94494,666,926.3
6/17/224.3324.8584.2564.559285,944,487.56494,918,328.68
6/16/225.1515.2094.274.332227,669,408.11470,292,640.62
6/15/224.875.1494.1595.149379,703,315.18558,888,097.07
6/14/224.7745.2014.5364.871428,072,625.01528,632,145
6/13/225.4335.4484.5434.773459,185,463.96517,980,795.03
6/12/226.3466.395.4365.436368,990,796.31589,921,206.13
6/11/226.9847.2816.1096.333374,231,853.5687,210,053.85
6/10/227.817.8176.9166.984312,183,340.21757,710,761.51
6/9/227.7138.1987.6997.811364,869,989.42847,399,639.36
6/8/227.8198.2527.7137.714371,926,511.6836,786,431.85
6/7/228.328.3577.4877.822517,410,738.25848,481,722.97
6/6/228.1078.9137.9298.318644,382,290.23902,175,784.09
6/5/228.8818.8818.0118.101689,321,544.79878,643,277.82
6/4/229.7939.8688.6938.887598,640,408.79963,742,038.1
6/3/229.56410.4699.339.7851,228,803,569.641,061,029,194.86
6/2/229.16710.3538.8659.5661,861,061,888.361,037,274,733.73
6/1/228.98611.2787.7789.1573,279,936,786.36992,811,602.07
5/31/227.59210.1487.4298.993,573,228,425.86974,651,528.76
5/30/224.4517.5954.3767.5952,128,845,209.06823,341,568.15
5/29/224.4174.4524.1754.452173,445,708.53482,589,951.73
5/28/224.3914.534.2884.357276,952,542.48472,248,547.04
5/27/224.8674.8824.2664.391278,995,559.48475,915,587.41
5/26/225.4665.5494.8394.869201,122,724.37527,665,814.42
5/25/225.6475.8385.3925.465195,934,563.52592,147,807.76
5/24/225.6745.7685.3575.647218,446,819.57611,886,809.27
5/23/225.9316.7095.645.672372,164,856.59614,544,538.1
5/22/225.85.9525.7125.938218,500,114.61643,330,734.28
5/21/225.7885.8635.5395.802178,759,030.75628,510,172.75
5/20/226.2856.3495.6385.789241,264,395.96627,078,596.59
5/19/226.1646.315.7666.289328,465,755.31681,145,834.88
5/18/226.8657.3096.1626.164383,700,552.3667,592,295.64
5/17/226.4627.1026.456.866310,200,010.97743,499,642.23
5/16/227.2527.2586.3996.46282,404,648.15699,462,111.43
5/15/227.0887.2516.687.251287,978,726.08785,121,847.41
5/14/227.0057.4336.3677.084407,400,131.81766,973,778.1
5/13/226.6818.2136.5487.003608,222,648.18758,069,597.21
5/12/227.8368.3716.0976.682526,417,237.5723,282,029.49
5/11/2211.8912.167.37.833859,822,983.58847,808,996.03
5/10/2212.47413.48711.38211.896730,029,259.961,287,519,778.68
5/9/2212.90714.54212.49712.497942,543,945.431,352,490,756.69
5/8/2213.21713.31712.68312.906293,395,281.491,396,590,726.97
5/7/2214.11514.12212.99713.217393,018,310.491,430,100,128.2
5/6/2213.74814.39212.90214.12699,420,452.861,527,675,431.38
5/5/2215.48316.85113.55413.7471,227,768,226.951,487,248,938.66
5/4/2211.96515.68511.96515.491,036,088,985.171,675,688,482.53
5/3/2212.47613.03111.88811.965300,150,150.341,294,299,057.48
5/2/2213.25613.44312.13812.475293,759,087.021,349,347,449.63
5/1/2212.74213.6512.45913.267353,504,282.621,434,875,270.26
4/30/2214.13814.57112.66312.743345,475,369.851,378,025,945.19
4/29/2215.42715.53613.98414.138287,714,809.21,528,835,363.92
4/28/2216.14716.97615.31215.426471,473,121.131,667,985,913.76
4/27/2215.24616.75614.9216.144489,742,693.941,745,444,906.67
4/26/2216.94417.58415.16115.236379,825,375.131,647,141,244.37
4/25/2217.45617.47615.97816.948381,423,786.411,832,107,342.05
4/24/2218.52918.52917.37217.447286,387,227.921,885,886,693.72
4/23/2219.18119.18118.52718.532227,270,589.392,002,961,436.44
4/22/2219.24119.54618.95219.191357,960,029.342,074,054,420.29
4/21/2220.31621.19519.13319.244442,527,915.252,079,655,780.86
4/20/2221.16121.64720.10120.315472,810,159.142,195,169,270.71
4/19/2220.36621.2520.10721.159512,443,104.912,286,234,770.95
4/18/2220.04320.37418.78820.37538,713,328.432,200,764,845.03
4/17/2221.52321.52319.97820.043399,642,105.912,165,289,080.42
4/16/2222.02222.89421.01921.522513,671,486.182,324,896,540.64
4/15/2221.19722.38120.56922.006580,596,301.052,376,979,755.34
4/14/2221.72123.06620.69421.194974,119,472.852,289,029,832.88
4/13/2222.11222.41720.47921.723830,206,832.412,346,031,579.97
4/12/2223.7124.10521.84522.109936,631,045.232,387,490,061.22
4/11/2223.26523.80221.41323.718885,205,847.892,560,993,729.92
4/10/2224.74326.30423.19623.26850,626,402.022,511,344,842.15
4/9/2226.25426.39523.86924.742765,548,194.332,671,191,216.97
4/8/2230.24430.88925.9426.2471,029,000,271.372,833,416,454.65
4/7/2228.65130.80727.90430.2471,410,021,225.333,265,008,220.37
4/6/2230.17631.56627.39928.6431,434,166,348.043,091,592,377.9
4/5/2234.59835.45529.07730.1092,175,761,321.863,249,616,068.16
4/4/2246.69846.93833.50434.5912,393,836,401.993,733,032,416.87
4/3/2248.76553.38844.80246.6741,316,871,220.675,036,602,396.74
4/2/2252.16653.98948.73848.7621,195,076,694.535,261,421,863.66