Waves (WAVES) historical data and Live price

Waves

WAVES

$ 2.41 + 0.333 %

0.00003748 BTC

MARKET CAP
275.648 M

24H VOLUME
36.733 M

CIRC.SUPPLY
114.431 M

MAX SUPPLY

WAVES

USD

Rank237

1H -0.37 %

24H 0.33 %

7D -0.57 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	2.447	2.469	2.385	2.429	37,844,450.48	277,972,454.39
4/24/24	2.603	2.662	2.43	2.447	49,472,522.41	279,981,652.96
4/23/24	2.644	2.674	2.561	2.603	42,803,681.03	297,820,694.77
4/22/24	2.568	2.668	2.554	2.644	42,554,412.39	302,462,708.74
4/21/24	2.637	2.643	2.538	2.568	46,637,358.06	293,773,772.76
4/20/24	2.494	2.666	2.476	2.637	53,027,366.19	301,664,647.34
4/19/24	2.551	2.551	2.319	2.494	80,150,976.2	285,224,305.79
4/18/24	2.474	2.628	2.376	2.551	239,473,163.67	291,790,227
4/17/24	2.347	2.597	2.298	2.474	257,595,285.9	282,971,400.55
4/16/24	2.358	2.371	2.223	2.347	49,720,864.75	268,357,920.96
4/15/24	2.53	2.651	2.261	2.358	106,881,013.75	269,624,680.41
4/14/24	2.353	2.599	2.284	2.53	132,693,323.02	289,286,170.76
4/13/24	2.61	2.713	2.064	2.353	137,540,127.57	268,988,378.99
4/12/24	3.099	3.145	2.454	2.61	85,872,069.72	298,353,760.32
4/11/24	3.197	3.197	3.055	3.099	50,407,009.05	354,229,287.77
4/10/24	3.216	3.225	3.015	3.197	78,064,351.07	365,362,059.33
4/9/24	3.24	3.465	3.172	3.216	275,141,504.99	367,550,736.6
4/8/24	3.117	3.255	3.019	3.24	78,515,077.46	370,233,900.4
4/7/24	3.027	3.242	3.012	3.117	98,313,706.29	356,216,960.42
4/6/24	2.988	3.06	2.969	3.027	48,134,421.5	345,863,543.4
4/5/24	3.088	3.094	2.887	2.988	96,112,550.25	341,423,118.41
4/4/24	3.126	3.163	2.83	3.088	167,591,286.48	352,806,134.32
4/3/24	3.537	3.545	3.085	3.126	246,294,514.08	357,116,553.22
4/2/24	4.051	4.223	3.519	3.537	312,114,972.14	404,013,687.74
4/1/24	3.806	4.204	3.75	4.051	372,917,042.45	462,754,603.71
3/31/24	3.749	3.833	3.721	3.806	36,385,326.33	434,652,315.39
3/30/24	3.882	3.882	3.718	3.749	40,413,422.03	428,096,211.38
3/29/24	3.916	3.983	3.775	3.882	61,869,592.87	443,269,702.43
3/28/24	3.792	4	3.69	3.916	62,325,645.54	447,203,266.68
3/27/24	4.03	4.042	3.765	3.792	74,406,894.8	432,920,391.84
3/26/24	3.965	4.095	3.914	4.03	82,776,200.64	460,048,915.89
3/25/24	3.728	4.061	3.706	3.965	80,938,033.69	452,603,779.15
3/24/24	3.64	3.746	3.586	3.728	44,915,825.61	425,538,923.49
3/23/24	3.665	3.805	3.589	3.64	59,726,325.4	415,441,269.25
3/22/24	3.614	3.92	3.485	3.665	143,889,538.26	418,318,881.52
3/21/24	3.519	3.732	3.412	3.615	108,392,826.68	412,496,419.01
3/20/24	3.205	3.548	3.068	3.519	98,245,841.63	401,521,056.15
3/19/24	3.628	3.639	3.084	3.205	124,599,183.67	365,706,293.36
3/18/24	3.898	3.902	3.53	3.628	87,423,406.6	413,899,080.31
3/17/24	3.718	3.994	3.592	3.898	213,600,104.83	444,749,517.28
3/16/24	4.373	4.377	3.665	3.718	153,067,135.19	424,206,056.19
3/15/24	4.328	4.673	3.974	4.373	412,819,462.92	498,799,219.4
3/14/24	4.552	4.962	4.087	4.328	626,857,857.32	493,685,208.33
3/13/24	3.541	4.744	3.523	4.552	1,047,909,031.61	519,239,439.32
3/12/24	3.567	3.63	3.325	3.541	98,605,570.95	403,817,056.34
3/11/24	3.369	3.588	3.272	3.567	117,480,995.4	406,764,148.51
3/10/24	3.378	3.597	3.292	3.369	116,296,436.59	384,126,914.67
3/9/24	3.355	3.443	3.316	3.378	73,150,163.21	385,207,202.91
3/8/24	3.378	3.433	3.166	3.355	85,762,522.46	382,516,070.32
3/7/24	3.28	3.451	3.195	3.378	113,546,460.89	385,099,631.92
3/6/24	3.101	3.334	2.931	3.28	113,334,025.88	373,929,223.81
3/5/24	3.333	3.592	2.847	3.101	286,529,628.89	353,445,523.54
3/4/24	3.116	3.619	3.07	3.331	287,897,226.17	379,638,292.02
3/3/24	3.003	3.23	2.814	3.116	149,244,964.75	355,089,042.97
3/2/24	2.785	3.033	2.784	3.002	108,260,942.22	342,117,871.19
3/1/24	2.708	2.792	2.694	2.785	78,640,406.58	317,404,984.01
2/29/24	2.606	2.846	2.569	2.708	107,662,951.9	308,605,981.62
2/28/24	2.697	2.745	2.45	2.607	112,062,625.11	296,993,737.62
2/27/24	2.543	2.776	2.517	2.697	116,812,749.43	307,254,779.24
2/26/24	2.455	2.554	2.415	2.542	57,894,920.78	289,577,734.34
2/25/24	2.426	2.478	2.377	2.455	41,139,498.96	279,635,205.69
2/24/24	2.373	2.478	2.338	2.426	45,618,983.76	276,362,461.91
2/23/24	2.332	2.392	2.28	2.373	49,811,679.99	270,240,437.43
2/22/24	2.262	2.391	2.216	2.332	39,226,931.94	265,619,471.73
2/21/24	2.348	2.358	2.19	2.262	39,395,422.28	257,541,377.52
2/20/24	2.388	2.403	2.262	2.348	48,170,809.15	267,364,959.7
2/19/24	2.325	2.406	2.325	2.388	39,866,347.26	271,850,232.21
2/18/24	2.292	2.347	2.267	2.325	31,984,912.32	264,697,546.16
2/17/24	2.319	2.368	2.227	2.292	37,948,310.37	260,879,966.07
2/16/24	2.328	2.372	2.279	2.319	42,795,918.36	263,959,270.53
2/15/24	2.268	2.331	2.261	2.328	46,467,008.16	264,958,437.71
2/14/24	2.194	2.303	2.179	2.268	38,128,280.87	258,081,892.37
2/13/24	2.235	2.248	2.158	2.194	39,340,856.87	249,727,023.19
2/12/24	2.176	2.244	2.124	2.235	35,463,316.96	254,349,240.35
2/11/24	2.198	2.221	2.17	2.176	26,498,220.07	247,572,090.77
2/10/24	2.214	2.226	2.164	2.198	28,425,398.08	250,071,889.84
2/9/24	2.15	2.228	2.13	2.214	41,205,420.74	251,911,874.13
2/8/24	2.108	2.154	2.094	2.15	30,869,804.23	244,616,226.86
2/7/24	2.074	2.109	2.04	2.107	25,510,665.7	239,730,741.46
2/6/24	2.033	2.084	2.024	2.074	22,871,875.43	235,923,316.31
2/5/24	2.034	2.07	2.004	2.033	22,095,082.76	231,187,449.71
2/4/24	2.075	2.082	2.034	2.034	20,341,677.34	231,371,469.24
2/3/24	2.094	2.102	2.066	2.075	25,299,060.58	235,982,550.98
2/2/24	2.124	2.134	2.076	2.093	34,657,444.26	238,022,116.65
2/1/24	2.116	2.127	2.072	2.124	26,037,909.88	241,533,789.8
1/31/24	2.195	2.198	2.096	2.116	33,606,862.84	240,586,589.64
1/30/24	2.248	2.256	2.191	2.195	31,363,319.08	249,534,960.63
1/29/24	2.199	2.256	2.171	2.248	31,254,427.22	255,567,596
1/28/24	2.255	2.291	2.185	2.199	26,182,983.92	249,947,654.91
1/27/24	2.236	2.264	2.203	2.255	28,275,328.38	256,305,495.49

Similar Coins