Waves (WAVES) historical data and Live price

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

WAVES

USD

Rank49

1H -0.55 %

24H -1.14 %

7D -6.78 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	22.483	24.754	21.167	23.678	260,886,847.51	2,486,206,020.06
5/2/21	22.483	24.754	21.167	23.678	260,886,847.51	2,486,206,020.06
5/2/21	22.483	24.754	21.167	23.678	260,886,847.51	2,486,206,020.06
5/2/21	22.483	24.754	21.167	23.678	260,886,847.51	2,486,206,020.06
5/1/21	23.266	23.452	21.984	22.547	171,572,080.59	2,367,205,022.8
5/1/21	23.266	23.452	21.984	22.547	171,572,080.59	2,367,205,022.8
5/1/21	23.266	23.452	21.984	22.547	171,572,080.59	2,367,205,022.8
5/1/21	23.266	23.452	21.984	22.547	171,572,080.59	2,367,205,022.8
4/30/21	22.905	24.402	21.481	23.251	364,868,096.85	2,440,992,353.16
4/30/21	22.905	24.402	21.481	23.251	364,868,096.85	2,440,992,353.16
4/30/21	22.905	24.402	21.481	23.251	364,868,096.85	2,440,992,353.16
4/30/21	22.905	24.402	21.481	23.251	364,868,096.85	2,440,992,353.16
4/29/21	19.035	23.592	18.003	22.546	477,636,108.28	2,366,763,217.15
4/29/21	19.035	23.592	18.003	22.546	477,636,108.28	2,366,763,217.15
4/29/21	19.035	23.592	18.003	22.546	477,636,108.28	2,366,763,217.15
4/29/21	19.035	23.592	18.003	22.546	477,636,108.28	2,366,763,217.15
4/28/21	20.642	21.552	18.287	19.016	230,242,516.23	1,996,010,615.72
4/28/21	20.642	21.552	18.287	19.016	230,242,516.23	1,996,010,615.72
4/28/21	20.642	21.552	18.287	19.016	230,242,516.23	1,996,010,615.72
4/28/21	20.642	21.552	18.287	19.016	230,242,516.23	1,996,010,615.72
4/27/21	18.508	21.466	17.963	20.694	529,919,827.23	2,171,969,239.7
4/27/21	18.508	21.466	17.963	20.694	529,919,827.23	2,171,969,239.7
4/27/21	18.508	21.466	17.963	20.694	529,919,827.23	2,171,969,239.7
4/27/21	18.508	21.466	17.963	20.694	529,919,827.23	2,171,969,239.7
4/26/21	12.936	19.926	12.831	18.414	591,259,754.56	1,932,545,365.89
4/25/21	13.164	13.988	12.342	12.891	89,318,153.23	1,352,814,416.91
4/24/21	14.627	14.627	13.075	13.13	117,703,415.74	1,377,752,996.39
4/23/21	12.699	15.762	11.118	14.601	379,147,546.02	1,532,000,965.48
4/22/21	14.482	14.813	12.633	12.701	131,840,530.38	1,332,538,602.29
4/21/21	13.527	15.984	13.254	14.475	323,439,040.37	1,518,464,261.32
4/20/21	12.395	14.024	11.272	13.514	193,100,980.13	1,417,575,639.79
4/19/21	13.595	14.001	12.207	12.417	94,470,276.77	1,302,343,396.54
4/18/21	15.769	15.87	12.005	13.582	170,380,021.26	1,424,422,563.45
4/17/21	16.514	16.678	15.604	15.754	104,743,636.6	1,652,118,592.65
4/16/21	15.995	17.047	15.38	16.557	205,374,021.55	1,736,139,031.26
4/15/21	15.267	17.131	14.962	16.04	202,094,557.05	1,681,842,644.79
4/14/21	15.807	15.899	14.599	15.291	117,034,355.62	1,603,203,239.89
4/13/21	15.18	16.11	15.129	15.795	137,408,705.24	1,655,902,505.11
4/12/21	15.642	16.008	14.853	15.187	122,009,223.23	1,591,967,014.11
4/11/21	16.344	16.397	15.234	15.648	170,100,581.54	1,640,203,137.21
4/10/21	16.799	18.121	15.961	16.338	378,108,219.99	1,712,402,322.01
4/9/21	13.702	19.961	13.661	16.859	971,454,788.26	1,766,795,902.7
4/8/21	12.117	13.944	12.036	13.7	112,798,220.9	1,435,604,036.88
4/7/21	13.463	14.304	11.966	12.091	169,216,942.65	1,266,971,551.92
4/6/21	12.823	13.656	12.362	13.469	176,015,830.62	1,411,200,960.23
4/5/21	12.469	13.354	12.08	12.828	125,871,845.16	1,343,927,443.98
4/4/21	11.879	12.55	11.783	12.458	70,428,234.03	1,305,022,798.8
4/3/21	13.38	13.433	11.875	11.894	98,770,903.06	1,245,933,473.67
4/2/21	12.085	13.838	11.841	13.366	181,732,081.69	1,399,985,517.08
4/1/21	12.117	12.309	11.763	12.093	96,861,889.31	1,266,512,265.21
3/31/21	12.43	12.43	11.578	12.119	118,055,888.22	1,269,089,702.2
3/30/21	12.457	13.04	12.26	12.437	127,282,361.71	1,302,310,096.93
3/29/21	11.901	12.544	11.742	12.441	124,275,561.65	1,302,672,688.49
3/28/21	11.905	12.238	11.657	11.9	97,451,615.47	1,245,885,591.05
3/27/21	12.321	12.527	11.607	11.904	117,978,907.97	1,246,238,011.95
3/26/21	10.581	13.21	10.581	12.321	265,305,495.39	1,289,722,798.76
3/25/21	11.132	11.729	10.516	10.579	176,519,558.18	1,107,296,545.01
3/24/21	11.378	13.72	11.04	11.161	398,173,684.32	1,168,139,538.6
3/23/21	10.024	12.923	9.958	11.397	349,467,806.11	1,192,778,062.86
3/22/21	9.994	11.143	9.842	10.037	153,304,893.52	1,050,296,379.55
3/21/21	10.214	10.3	9.67	9.996	67,204,106.45	1,045,926,335.57
3/20/21	10.278	10.726	10.204	10.204	89,679,105.06	1,067,638,282.68
3/19/21	10.348	10.619	10.168	10.277	80,455,478.86	1,075,130,982.96
3/18/21	10.188	10.777	10.118	10.354	109,412,202.25	1,083,129,021.95
3/17/21	9.858	10.211	9.759	10.191	86,322,222.66	1,065,986,610.21
3/16/21	9.629	10.061	9.292	9.861	87,363,861.25	1,031,378,343.05
3/15/21	9.819	10.077	9.345	9.623	83,608,127.3	1,006,420,227.28
3/14/21	10.179	10.199	9.773	9.832	69,938,005.34	1,028,210,613.7
3/13/21	9.895	10.226	9.532	10.184	84,441,375.7	1,064,866,376.84
3/12/21	10.043	10.166	9.646	9.898	76,281,488.82	1,034,885,311.96
3/11/21	10.261	10.302	9.811	10.034	83,583,879.89	1,049,081,356.95
3/10/21	10.723	10.834	10.083	10.265	85,560,617.09	1,073,118,727.06
3/9/21	10.045	10.761	9.942	10.72	88,399,353.4	1,120,613,972.17
3/8/21	10.119	10.184	9.764	10.044	70,084,216.85	1,049,869,386.89
3/7/21	9.989	10.206	9.837	10.119	69,077,309.09	1,057,616,892.36
3/6/21	9.918	10.319	9.718	9.994	88,017,019.96	1,044,438,843.66
3/5/21	9.458	10.515	9.015	9.924	117,590,892.75	1,036,987,969.41
3/4/21	9.873	10.162	9.149	9.464	87,901,842.08	988,916,350.39
3/3/21	9.421	10.053	9.366	9.885	97,921,780.19	1,032,830,211.39
3/2/21	9.515	9.913	9.119	9.419	78,760,147.8	984,009,886.22
3/1/21	8.888	9.618	8.888	9.521	78,704,457.13	994,553,603.27
2/28/21	9.632	9.634	8.403	8.88	79,293,172.76	927,587,543.19
2/27/21	9.536	9.989	9.417	9.634	89,152,566.67	1,006,233,553.01
2/26/21	9.615	9.912	9.028	9.531	86,808,452.46	995,407,904.37
2/25/21	9.829	11.347	9.591	9.597	137,467,171.76	1,002,213,760.95
2/24/21	9.332	10.726	8.935	9.828	132,187,619.57	1,026,288,456.6
2/23/21	10.64	10.676	8.005	9.325	209,664,599.81	973,661,081.02
2/22/21	12.43	12.438	9.52	10.641	173,989,347.73	1,110,933,759.47
2/21/21	12.324	12.874	12.201	12.432	138,220,729.92	1,297,781,076.42
2/20/21	12.614	13.322	11.847	12.335	169,561,037.81	1,287,637,500.25

Similar Coins