Waves (WAVES) historical data and Live price

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

WAVES

USD

Rank149

1H -0.27 %

24H 1.28 %

7D 10.92 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/27/23	1.75	1.808	1.745	1.79	39,308,038.11	199,647,172.23
5/26/23	1.781	1.791	1.742	1.75	39,220,654.91	195,134,548.81
5/25/23	1.928	1.932	1.774	1.781	82,146,812.05	198,638,566.96
5/24/23	1.93	2.126	1.926	1.928	253,128,186.83	214,933,887.31
5/23/23	1.653	1.937	1.642	1.93	243,300,222.4	215,165,734.2
5/22/23	1.631	1.661	1.605	1.653	22,553,418.95	184,336,762.67
5/20/23	1.664	1.681	1.655	1.668	18,615,598.47	185,928,917.82
5/18/23	1.662	1.669	1.598	1.624	27,831,962.44	180,952,323.79
5/17/23	1.609	1.667	1.594	1.662	33,676,560.73	185,222,106.96
5/16/23	1.594	1.622	1.573	1.609	32,644,328.42	179,334,852.11
5/15/23	1.55	1.616	1.531	1.594	52,615,734.31	177,623,784.81
5/14/23	1.531	1.562	1.508	1.55	27,391,442.68	172,748,849.79
5/13/23	1.575	1.576	1.523	1.531	34,165,144.58	170,595,429.13
5/12/23	1.553	1.575	1.501	1.575	95,057,180.28	175,435,749.25
5/11/23	1.636	1.639	1.513	1.553	124,427,563.52	173,011,564.44
5/10/23	1.606	1.647	1.561	1.636	199,040,476.79	182,243,258.78
5/9/23	1.605	1.618	1.59	1.606	33,284,739.92	178,859,596.35
5/8/23	1.81	1.822	1.593	1.605	60,034,395.29	178,782,415.24
5/7/23	1.806	1.831	1.797	1.81	55,238,144.35	201,593,196.59
5/6/23	1.889	1.899	1.791	1.806	30,866,794.92	201,145,223.58
5/5/23	1.866	1.899	1.847	1.89	30,323,206.71	210,394,087.49
5/4/23	1.908	1.911	1.851	1.866	51,215,673.64	207,720,838.16
5/3/23	1.858	1.91	1.842	1.908	119,623,822.47	212,452,014.03
5/2/23	1.849	1.863	1.818	1.858	45,703,086.94	206,791,132.2
5/1/23	1.895	1.897	1.826	1.849	30,505,534.68	205,836,078.17
4/30/23	1.936	1.94	1.884	1.895	30,885,485.36	210,932,016.5
4/29/23	1.917	1.944	1.91	1.936	26,021,635.39	215,493,100.76
4/28/23	1.947	1.951	1.9	1.917	34,653,746.68	213,377,348.29
4/27/23	1.912	2.008	1.91	1.947	88,561,581.39	216,651,740.48
4/26/23	1.961	2.037	1.843	1.911	115,986,578.93	212,680,335.79
4/25/23	1.931	1.965	1.86	1.961	37,600,048.82	218,135,205.52
4/24/23	1.909	1.941	1.892	1.931	44,974,738.95	214,815,036.06
4/23/23	1.945	1.947	1.875	1.909	30,995,611.99	212,311,219.24
4/22/23	1.888	1.947	1.871	1.945	29,290,041.1	216,359,997.79
4/21/23	2.01	2.029	1.866	1.888	51,651,374.23	209,936,661.32
4/20/23	2.102	2.127	1.985	2.01	71,739,868.72	223,544,559.72
4/19/23	2.253	2.38	2.088	2.103	202,482,416.13	233,849,122.61
4/18/23	2.204	2.277	2.187	2.253	42,074,619.17	250,574,550.62
4/17/23	2.271	2.275	2.185	2.203	47,833,982.92	244,959,952.32
4/16/23	2.259	2.296	2.229	2.271	44,458,923.69	252,466,053.27
4/15/23	2.291	2.301	2.243	2.26	42,373,224.44	251,198,324.74
4/14/23	2.194	2.338	2.186	2.291	73,938,346.07	254,618,709.34
4/13/23	2.132	2.203	2.117	2.194	40,498,629.22	243,846,257.77
4/12/23	2.177	2.181	2.085	2.132	46,554,973.03	237,007,570.01
4/11/23	2.179	2.207	2.17	2.177	45,624,837.35	241,889,487.38
4/10/23	2.139	2.188	2.114	2.176	64,244,301.13	241,844,092.06
4/9/23	2.145	2.174	2.096	2.139	46,192,713.96	237,649,293.54
4/8/23	2.093	2.155	2.075	2.145	38,622,806.69	238,298,361.89
4/7/23	2.099	2.114	2.063	2.093	29,711,295.66	232,536,076.87
4/6/23	2.135	2.143	2.088	2.099	37,805,227.39	233,199,195.56
4/5/23	2.129	2.168	2.094	2.134	41,283,796.46	237,082,042.52
4/4/23	2.051	2.179	2.042	2.129	54,789,698.62	236,433,858.61
4/3/23	2.075	2.088	2.005	2.052	45,303,869.71	227,860,239.08
4/2/23	2.137	2.143	2.045	2.075	36,839,628.29	230,418,862.78
3/31/23	2.092	2.116	2.052	2.114	41,221,280.73	234,773,328.04
3/30/23	2.162	2.175	2.061	2.092	53,225,426.97	232,280,336.94
3/29/23	2.078	2.207	2.07	2.162	53,350,938.53	240,030,482.24
3/28/23	2.044	2.08	2.015	2.078	35,268,193.23	230,724,584.93
3/27/23	2.162	2.168	2.001	2.044	48,545,163.58	226,927,691.7
3/26/23	2.126	2.17	2.12	2.163	30,831,759.04	240,069,913.24
3/25/23	2.146	2.151	2.101	2.126	33,554,987.38	235,941,895.02
3/24/23	2.252	2.256	2.117	2.146	46,544,963.04	238,158,217.38
3/23/23	2.212	2.27	2.173	2.252	65,361,507.85	249,925,783.69
3/22/23	2.275	2.29	2.121	2.212	87,306,711.77	245,455,426.16
3/21/23	2.19	2.275	2.15	2.275	81,016,088.23	251,479,771.31
3/20/23	2.337	2.356	2.182	2.19	66,574,753.91	242,077,062.75
3/19/23	2.26	2.374	2.257	2.337	72,225,387.25	258,260,546.48
3/18/23	2.344	2.399	2.257	2.26	70,838,479.31	249,766,461.37
3/17/23	2.176	2.344	2.149	2.344	54,522,369.46	259,077,406.43
3/16/23	2.128	2.208	2.106	2.176	47,177,205.21	240,467,618.69
3/15/23	2.352	2.382	2.083	2.128	76,804,854.06	235,169,030.88
3/14/23	2.231	2.443	2.191	2.352	98,252,220.14	259,906,160.2
3/13/23	2.113	2.269	2.067	2.231	85,010,321.05	246,546,517.69
3/12/23	1.952	2.114	1.926	2.112	54,692,184.09	233,437,394.18
3/11/23	1.971	2.015	1.879	1.952	50,596,402.32	215,700,013.02
3/10/23	1.989	1.989	1.841	1.971	70,432,282.93	217,809,665.22
3/9/23	2.126	2.199	1.942	1.988	73,139,961.66	219,753,413.8
3/8/23	2.272	2.287	2.109	2.126	63,108,252.19	234,987,847.97
3/7/23	2.333	2.366	2.224	2.272	59,110,174.09	251,099,434.24
3/6/23	2.271	2.359	2.224	2.333	53,487,829.47	257,843,505.85
3/5/23	2.263	2.344	2.26	2.271	51,243,036.71	250,946,134.66
3/4/23	2.384	2.431	2.221	2.263	75,960,507.5	250,135,059.05
3/3/23	2.565	2.567	2.219	2.384	161,092,812.56	263,466,297.65
3/2/23	2.575	2.672	2.507	2.565	167,980,017.65	283,458,101.88
3/1/23	2.476	2.575	2.447	2.575	55,474,707.92	284,582,559.27
2/28/23	2.571	2.571	2.465	2.476	48,621,874.26	273,663,044.26
2/27/23	2.597	2.631	2.518	2.571	59,609,133.83	284,099,331.98
2/26/23	2.539	2.614	2.522	2.597	50,701,974.32	286,995,340.53
2/25/23	2.586	2.608	2.463	2.539	69,543,712.8	280,652,114.15
2/24/23	2.771	2.872	2.557	2.586	119,725,123.26	285,780,567.01

Similar Coins