- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Waves (WAVES) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/5/20 | 1.645 | 1.653 | 1.601 | 1.644 | 44,125,923.847 | 168,755,115.965 |
| 8/4/20 | 1.689 | 1.697 | 1.61 | 1.645 | 47,393,345.718 | 168,831,328.225 |
| 8/3/20 | 1.595 | 1.703 | 1.579 | 1.689 | 59,968,602.159 | 173,396,476.965 |
| 8/2/20 | 1.578 | 1.668 | 1.527 | 1.596 | 51,819,380.964 | 163,788,804.864 |
| 8/1/20 | 1.523 | 1.578 | 1.512 | 1.577 | 36,466,316.718 | 161,834,346.203 |
| 7/31/20 | 1.534 | 1.538 | 1.511 | 1.523 | 30,608,319.508 | 156,325,857.278 |
| 7/30/20 | 1.499 | 1.592 | 1.498 | 1.534 | 37,129,593.773 | 157,363,558.47 |
| 7/29/20 | 1.497 | 1.564 | 1.486 | 1.498 | 29,169,842.091 | 153,698,472.741 |
| 7/28/20 | 1.473 | 1.53 | 1.47 | 1.497 | 31,800,244.002 | 153,553,710.185 |
| 7/27/20 | 1.523 | 1.538 | 1.391 | 1.473 | 39,522,799.985 | 151,110,746.083 |
| 7/26/20 | 1.527 | 1.54 | 1.467 | 1.523 | 33,788,225.34 | 156,262,285.633 |
| 7/25/20 | 1.561 | 1.605 | 1.521 | 1.527 | 30,279,732.479 | 156,633,660.838 |
| 7/24/20 | 1.586 | 1.649 | 1.54 | 1.56 | 35,972,762.855 | 159,991,089.18 |
| 7/23/20 | 1.675 | 1.688 | 1.569 | 1.586 | 41,426,214.642 | 162,585,284.363 |
| 7/22/20 | 1.655 | 1.742 | 1.641 | 1.675 | 45,495,212.529 | 171,729,335.149 |
| 7/21/20 | 1.595 | 1.734 | 1.549 | 1.656 | 48,430,130.883 | 169,787,023.318 |
| 7/20/20 | 1.455 | 1.73 | 1.414 | 1.595 | 72,757,252.574 | 163,532,650.845 |
| 7/19/20 | 1.468 | 1.498 | 1.417 | 1.454 | 26,392,020.415 | 149,073,435.628 |
| 7/18/20 | 1.46 | 1.526 | 1.41 | 1.468 | 33,582,801.63 | 150,509,835.909 |
| 7/17/20 | 1.352 | 1.542 | 1.314 | 1.461 | 57,968,780.535 | 149,703,801.239 |
| 7/16/20 | 1.325 | 1.527 | 1.234 | 1.352 | 72,248,949.838 | 138,518,372.291 |
| 7/15/20 | 1.311 | 1.407 | 1.292 | 1.325 | 46,566,083.114 | 135,791,004.414 |
| 7/14/20 | 1.183 | 1.313 | 1.173 | 1.308 | 38,383,577.253 | 134,020,137.936 |
| 7/13/20 | 1.207 | 1.217 | 1.178 | 1.186 | 23,289,175.698 | 121,490,099.613 |
| 7/12/20 | 1.2 | 1.224 | 1.192 | 1.207 | 24,876,216.806 | 123,663,064.605 |
| 7/11/20 | 1.16 | 1.202 | 1.16 | 1.2 | 24,582,565.849 | 122,921,525.208 |
| 7/10/20 | 1.177 | 1.199 | 1.145 | 1.161 | 25,611,765.256 | 118,914,510.744 |
| 7/9/20 | 1.207 | 1.217 | 1.17 | 1.177 | 27,184,474.767 | 120,557,053.67 |
| 7/8/20 | 1.164 | 1.213 | 1.162 | 1.207 | 26,453,183.931 | 123,656,822.83 |
| 7/7/20 | 1.156 | 1.17 | 1.144 | 1.164 | 21,276,208.204 | 119,175,808.316 |
| 7/6/20 | 1.115 | 1.158 | 1.113 | 1.157 | 26,008,601.309 | 118,508,988.076 |
| 7/5/20 | 1.128 | 1.136 | 1.108 | 1.115 | 25,148,057.261 | 114,139,657.273 |
| 7/4/20 | 1.124 | 1.136 | 1.117 | 1.13 | 25,518,589.426 | 115,651,100.655 |
| 7/3/20 | 1.138 | 1.143 | 1.124 | 1.125 | 24,754,799.825 | 115,168,913.006 |
| 7/2/20 | 1.153 | 1.183 | 1.125 | 1.138 | 28,434,243.655 | 116,480,336.127 |
| 7/1/20 | 1.123 | 1.163 | 1.12 | 1.152 | 28,233,976.336 | 117,865,707.148 |
| 6/30/20 | 1.142 | 1.148 | 1.123 | 1.124 | 25,469,440.893 | 114,987,367.906 |
| 6/29/20 | 1.139 | 1.155 | 1.122 | 1.142 | 26,851,218.25 | 116,898,774.023 |
| 6/28/20 | 1.118 | 1.142 | 1.111 | 1.139 | 25,073,620.032 | 116,506,506.692 |
| 6/27/20 | 1.157 | 1.174 | 1.109 | 1.118 | 31,607,430.534 | 114,348,777.442 |
| 6/26/20 | 1.187 | 1.188 | 1.154 | 1.157 | 31,906,634.093 | 118,334,400.98 |
| 6/25/20 | 1.19 | 1.201 | 1.165 | 1.187 | 28,139,456.841 | 121,441,357.98 |
| 6/24/20 | 1.242 | 1.248 | 1.184 | 1.191 | 29,023,415.403 | 121,799,509.724 |
| 6/23/20 | 1.227 | 1.258 | 1.224 | 1.243 | 26,811,872.313 | 127,101,954.608 |
| 6/22/20 | 1.205 | 1.235 | 1.204 | 1.228 | 28,755,087.789 | 125,589,966.36 |
| 6/21/20 | 1.202 | 1.235 | 1.202 | 1.205 | 29,517,583.645 | 123,201,534.097 |
| 6/20/20 | 1.213 | 1.231 | 1.187 | 1.202 | 31,986,364.764 | 122,910,914.168 |
| 6/19/20 | 1.239 | 1.246 | 1.2 | 1.213 | 31,533,773.992 | 124,008,319.824 |
| 6/18/20 | 1.26 | 1.263 | 1.205 | 1.238 | 33,842,260.322 | 126,568,525.113 |
| 6/17/20 | 1.256 | 1.284 | 1.226 | 1.26 | 36,565,573.949 | 128,823,325.393 |
| 6/16/20 | 1.169 | 1.282 | 1.167 | 1.257 | 48,737,882.779 | 128,463,835.84 |
| 6/15/20 | 1.185 | 1.189 | 1.101 | 1.169 | 37,070,436.252 | 119,526,231.916 |
| 6/14/20 | 1.248 | 1.256 | 1.181 | 1.185 | 34,299,316.886 | 121,124,929.463 |
| 6/13/20 | 1.211 | 1.252 | 1.189 | 1.247 | 37,592,920.137 | 127,391,765.305 |
| 6/12/20 | 1.142 | 1.208 | 1.137 | 1.208 | 35,572,695.951 | 123,439,384.557 |
| 6/11/20 | 1.243 | 1.293 | 1.138 | 1.141 | 46,187,890.487 | 116,615,949.143 |
| 6/10/20 | 1.175 | 1.299 | 1.164 | 1.243 | 57,507,553.783 | 126,961,527.058 |
| 6/9/20 | 1.182 | 1.184 | 1.16 | 1.175 | 28,580,587.93 | 120,026,439.843 |
| 6/8/20 | 1.145 | 1.195 | 1.139 | 1.181 | 42,745,713.823 | 120,688,224.64 |
| 6/7/20 | 1.148 | 1.157 | 1.118 | 1.145 | 34,142,699.678 | 116,916,214.107 |
| 6/6/20 | 1.133 | 1.182 | 1.119 | 1.148 | 41,897,945.816 | 117,275,559.566 |
| 6/5/20 | 1.13 | 1.148 | 1.125 | 1.133 | 39,603,572.656 | 115,748,185.244 |
| 6/4/20 | 1.114 | 1.152 | 1.107 | 1.13 | 35,028,207.062 | 115,355,933.164 |
| 6/3/20 | 1.113 | 1.119 | 1.102 | 1.114 | 26,263,384.586 | 113,749,539.327 |
| 6/2/20 | 1.142 | 1.154 | 1.089 | 1.111 | 30,588,976.172 | 113,473,365.991 |
| 6/1/20 | 1.108 | 1.148 | 1.106 | 1.142 | 33,343,478.992 | 116,580,919.825 |
| 5/31/20 | 1.113 | 1.127 | 1.102 | 1.108 | 28,858,660.672 | 113,062,157.855 |
| 5/30/20 | 1.086 | 1.117 | 1.079 | 1.113 | 33,074,820.749 | 113,617,838.717 |
| 5/29/20 | 1.085 | 1.095 | 1.073 | 1.087 | 29,578,709.865 | 110,919,296.111 |
| 5/28/20 | 1.068 | 1.088 | 1.061 | 1.085 | 24,395,657.051 | 110,682,550.547 |
| 5/27/20 | 1.067 | 1.086 | 1.059 | 1.068 | 28,067,468.992 | 108,940,869.673 |
| 5/26/20 | 1.058 | 1.133 | 1.049 | 1.067 | 41,641,276.035 | 108,913,403.129 |
| 5/25/20 | 1.026 | 1.066 | 1.017 | 1.058 | 31,562,432.837 | 107,932,169.81 |
| 5/24/20 | 1.075 | 1.091 | 1.021 | 1.028 | 34,266,776.352 | 104,869,440.23 |
| 5/23/20 | 1.07 | 1.087 | 1.036 | 1.075 | 39,418,453.386 | 109,668,140.565 |
| 5/22/20 | 1.02 | 1.085 | 1.007 | 1.07 | 43,968,393.468 | 109,129,364.701 |
| 5/21/20 | 1.055 | 1.138 | 0.999 | 1.02 | 62,357,165.56 | 103,997,986.888 |
| 5/20/20 | 1.059 | 1.081 | 1.041 | 1.055 | 40,483,034.011 | 107,629,674.414 |
| 5/19/20 | 1.062 | 1.069 | 1.046 | 1.06 | 35,172,794.743 | 108,043,365.807 |
| 5/18/20 | 1.051 | 1.073 | 1.042 | 1.062 | 34,784,336.874 | 108,305,458.541 |
| 5/17/20 | 1.029 | 1.084 | 1.027 | 1.051 | 39,110,289.778 | 107,117,601.766 |
| 5/16/20 | 1.027 | 1.044 | 1.022 | 1.029 | 32,784,188.679 | 104,896,614.09 |
| 5/15/20 | 1.045 | 1.06 | 1.022 | 1.028 | 37,658,658.906 | 104,751,691.399 |
| 5/14/20 | 1.06 | 1.076 | 1.045 | 1.045 | 33,074,708.67 | 106,532,826.458 |
| 5/13/20 | 1.069 | 1.151 | 1.054 | 1.062 | 64,047,617.093 | 108,194,078.061 |
| 5/12/20 | 0.937 | 1.097 | 0.933 | 1.069 | 58,609,595.096 | 108,982,759.495 |
| 5/11/20 | 0.962 | 0.976 | 0.918 | 0.936 | 36,441,009.472 | 95,427,916.773 |
| 5/10/20 | 1.045 | 1.045 | 0.938 | 0.962 | 42,752,464.001 | 98,040,270.631 |
| 5/9/20 | 1.058 | 1.065 | 1.043 | 1.045 | 36,452,312.127 | 106,501,060.343 |
| 5/8/20 | 1.041 | 1.071 | 1.025 | 1.058 | 41,481,771.072 | 107,807,214.293 |
