Waves (WAVES) historical data and Live price

waves

Waves

WAVES
$ 28.50 -1.142 % 0.00063403 BTC
MARKET CAP
2.996 B
24H VOLUME
138.656 M
CIRC.SUPPLY
105.133 M
MAX SUPPLY
Rank49
1H -0.55 %
24H -1.14 %
7D -6.78 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/2122.48324.75421.16723.678260,886,847.512,486,206,020.06
5/2/2122.48324.75421.16723.678260,886,847.512,486,206,020.06
5/2/2122.48324.75421.16723.678260,886,847.512,486,206,020.06
5/2/2122.48324.75421.16723.678260,886,847.512,486,206,020.06
5/1/2123.26623.45221.98422.547171,572,080.592,367,205,022.8
5/1/2123.26623.45221.98422.547171,572,080.592,367,205,022.8
5/1/2123.26623.45221.98422.547171,572,080.592,367,205,022.8
5/1/2123.26623.45221.98422.547171,572,080.592,367,205,022.8
4/30/2122.90524.40221.48123.251364,868,096.852,440,992,353.16
4/30/2122.90524.40221.48123.251364,868,096.852,440,992,353.16
4/30/2122.90524.40221.48123.251364,868,096.852,440,992,353.16
4/30/2122.90524.40221.48123.251364,868,096.852,440,992,353.16
4/29/2119.03523.59218.00322.546477,636,108.282,366,763,217.15
4/29/2119.03523.59218.00322.546477,636,108.282,366,763,217.15
4/29/2119.03523.59218.00322.546477,636,108.282,366,763,217.15
4/29/2119.03523.59218.00322.546477,636,108.282,366,763,217.15
4/28/2120.64221.55218.28719.016230,242,516.231,996,010,615.72
4/28/2120.64221.55218.28719.016230,242,516.231,996,010,615.72
4/28/2120.64221.55218.28719.016230,242,516.231,996,010,615.72
4/28/2120.64221.55218.28719.016230,242,516.231,996,010,615.72
4/27/2118.50821.46617.96320.694529,919,827.232,171,969,239.7
4/27/2118.50821.46617.96320.694529,919,827.232,171,969,239.7
4/27/2118.50821.46617.96320.694529,919,827.232,171,969,239.7
4/27/2118.50821.46617.96320.694529,919,827.232,171,969,239.7
4/26/2112.93619.92612.83118.414591,259,754.561,932,545,365.89
4/25/2113.16413.98812.34212.89189,318,153.231,352,814,416.91
4/24/2114.62714.62713.07513.13117,703,415.741,377,752,996.39
4/23/2112.69915.76211.11814.601379,147,546.021,532,000,965.48
4/22/2114.48214.81312.63312.701131,840,530.381,332,538,602.29
4/21/2113.52715.98413.25414.475323,439,040.371,518,464,261.32
4/20/2112.39514.02411.27213.514193,100,980.131,417,575,639.79
4/19/2113.59514.00112.20712.41794,470,276.771,302,343,396.54
4/18/2115.76915.8712.00513.582170,380,021.261,424,422,563.45
4/17/2116.51416.67815.60415.754104,743,636.61,652,118,592.65
4/16/2115.99517.04715.3816.557205,374,021.551,736,139,031.26
4/15/2115.26717.13114.96216.04202,094,557.051,681,842,644.79
4/14/2115.80715.89914.59915.291117,034,355.621,603,203,239.89
4/13/2115.1816.1115.12915.795137,408,705.241,655,902,505.11
4/12/2115.64216.00814.85315.187122,009,223.231,591,967,014.11
4/11/2116.34416.39715.23415.648170,100,581.541,640,203,137.21
4/10/2116.79918.12115.96116.338378,108,219.991,712,402,322.01
4/9/2113.70219.96113.66116.859971,454,788.261,766,795,902.7
4/8/2112.11713.94412.03613.7112,798,220.91,435,604,036.88
4/7/2113.46314.30411.96612.091169,216,942.651,266,971,551.92
4/6/2112.82313.65612.36213.469176,015,830.621,411,200,960.23
4/5/2112.46913.35412.0812.828125,871,845.161,343,927,443.98
4/4/2111.87912.5511.78312.45870,428,234.031,305,022,798.8
4/3/2113.3813.43311.87511.89498,770,903.061,245,933,473.67
4/2/2112.08513.83811.84113.366181,732,081.691,399,985,517.08
4/1/2112.11712.30911.76312.09396,861,889.311,266,512,265.21
3/31/2112.4312.4311.57812.119118,055,888.221,269,089,702.2
3/30/2112.45713.0412.2612.437127,282,361.711,302,310,096.93
3/29/2111.90112.54411.74212.441124,275,561.651,302,672,688.49
3/28/2111.90512.23811.65711.997,451,615.471,245,885,591.05
3/27/2112.32112.52711.60711.904117,978,907.971,246,238,011.95
3/26/2110.58113.2110.58112.321265,305,495.391,289,722,798.76
3/25/2111.13211.72910.51610.579176,519,558.181,107,296,545.01
3/24/2111.37813.7211.0411.161398,173,684.321,168,139,538.6
3/23/2110.02412.9239.95811.397349,467,806.111,192,778,062.86
3/22/219.99411.1439.84210.037153,304,893.521,050,296,379.55
3/21/2110.21410.39.679.99667,204,106.451,045,926,335.57
3/20/2110.27810.72610.20410.20489,679,105.061,067,638,282.68
3/19/2110.34810.61910.16810.27780,455,478.861,075,130,982.96
3/18/2110.18810.77710.11810.354109,412,202.251,083,129,021.95
3/17/219.85810.2119.75910.19186,322,222.661,065,986,610.21
3/16/219.62910.0619.2929.86187,363,861.251,031,378,343.05
3/15/219.81910.0779.3459.62383,608,127.31,006,420,227.28
3/14/2110.17910.1999.7739.83269,938,005.341,028,210,613.7
3/13/219.89510.2269.53210.18484,441,375.71,064,866,376.84
3/12/2110.04310.1669.6469.89876,281,488.821,034,885,311.96
3/11/2110.26110.3029.81110.03483,583,879.891,049,081,356.95
3/10/2110.72310.83410.08310.26585,560,617.091,073,118,727.06
3/9/2110.04510.7619.94210.7288,399,353.41,120,613,972.17
3/8/2110.11910.1849.76410.04470,084,216.851,049,869,386.89
3/7/219.98910.2069.83710.11969,077,309.091,057,616,892.36
3/6/219.91810.3199.7189.99488,017,019.961,044,438,843.66
3/5/219.45810.5159.0159.924117,590,892.751,036,987,969.41
3/4/219.87310.1629.1499.46487,901,842.08988,916,350.39
3/3/219.42110.0539.3669.88597,921,780.191,032,830,211.39
3/2/219.5159.9139.1199.41978,760,147.8984,009,886.22
3/1/218.8889.6188.8889.52178,704,457.13994,553,603.27
2/28/219.6329.6348.4038.8879,293,172.76927,587,543.19
2/27/219.5369.9899.4179.63489,152,566.671,006,233,553.01
2/26/219.6159.9129.0289.53186,808,452.46995,407,904.37
2/25/219.82911.3479.5919.597137,467,171.761,002,213,760.95
2/24/219.33210.7268.9359.828132,187,619.571,026,288,456.6
2/23/2110.6410.6768.0059.325209,664,599.81973,661,081.02
2/22/2112.4312.4389.5210.641173,989,347.731,110,933,759.47
2/21/2112.32412.87412.20112.432138,220,729.921,297,781,076.42
2/20/2112.61413.32211.84712.335169,561,037.811,287,637,500.25