Waves (WAVES) historical data and Live price

waves

Waves

WAVES
$ 15.23 -0.37 % 0.00040757 BTC
MARKET CAP
1.61 B
24H VOLUME
168.861 M
CIRC.SUPPLY
105.735 M
MAX SUPPLY
Rank56
1H -3.31 %
24H -0.37 %
7D 17.41 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/2115.00315.98414.57515.4192,245,519.61,628,241,725.72
7/24/2114.35116.17914.215.036262,466,767.721,589,540,316.67
7/23/2114.11414.56313.79514.345119,678,924.611,516,452,105.47
7/22/2112.7414.80212.64214.154249,082,499.281,496,098,789.45
7/21/2111.8812.93511.67712.72787,197,474.491,345,105,746.01
7/20/2112.8251311.71311.90690,081,685.071,258,314,475.91
7/19/2113.19213.65112.79712.81196,413,910.371,353,769,562.3
7/18/2113.1813.68812.8813.20174,950,394.781,394,866,847.67
7/17/2113.46313.46312.713.17677,779,112.681,392,152,898.54
7/16/2113.06714.20812.75113.417192,390,258.641,417,454,280.15
7/15/2113.59414.26812.82113.056103,661,137.091,379,263,150.26
7/14/2113.53513.94812.86413.57983,282,453.671,434,322,383.76
7/13/2113.94614.02513.37513.5461,532,778.511,430,164,566.02
7/12/2114.30914.46413.68113.96179,217,270.691,474,467,610.71
7/11/2114.19214.4913.85714.313108,434,047.751,511,523,785.23
7/10/2115.00115.24713.99914.185116,806,465.241,497,859,619.98
7/8/2116.55616.59814.6614.86696,633,550.161,569,564,316.74
7/7/2116.19917.36616.12816.507127,898,506.211,742,636,711.75
6/11/2114.03815.4213.67614.016151,939,111.641,476,485,749.18
6/10/2114.59814.62813.78814.028101,686,045.891,477,661,806.08
6/9/2114.44314.61813.46714.605147,136,997.041,538,356,969.12
6/7/2116.31316.68213.99614.195192,264,015.151,494,912,946.29
6/6/2114.12616.66913.94416.412409,759,349.591,728,252,983.08
6/5/2113.88515.59813.6414.132199,443,323.171,488,039,129.12
6/4/2115.32515.32713.1513.882148,849,807.631,461,560,307.58
6/3/2114.73615.69114.2515.316187,964,073.421,612,451,623.32
6/2/2113.22215.4712.84214.662252,067,357.611,543,409,207.66
6/1/2113.85913.90412.71213.214114,897,990.211,390,856,078.79
5/31/2113.30913.91312.15913.913143,254,2631,464,350,036.16
5/30/2113.11413.46212.0413.199130,963,152.541,389,124,902.32
5/29/2114.04214.35912.32813.121118,902,147.551,380,811,066.4
5/28/2116.51316.51313.46714.069162,062,798.871,480,394,465.38
5/27/2117.40617.40615.52116.399151,996,005.881,725,421,724.26
5/26/2116.17717.315.22117.3290,841,376.851,820,134,466.42
5/25/2117.39117.94413.89516.214371,887,183.791,705,643,172.29
5/24/2114.78917.4814.11917.423250,970,104.411,832,710,969.17
5/23/2117.98119.09911.88814.819239,714,983.541,558,728,191.44
5/22/2120.72520.79917.35417.977170,717,043.451,890,715,861.61
5/21/2124.32126.22717.87220.691253,750,409.492,175,970,581.66
5/19/2127.66228.02914.34218.446288,840,482.61,939,543,559.9
5/19/2127.66228.02914.34218.446288,840,482.61,939,543,559.9
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