Waves (WAVES) historical data and Live price

Waves

WAVES

$ 9.18 -4.958 %

0.00019427 BTC

MARKET CAP
959.589 M

24H VOLUME
78.982 M

CIRC.SUPPLY
104.492 M

MAX SUPPLY

WAVES

USD

Rank73

1H 0.21 %

24H -4.96 %

7D -1.82 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/19/21	12.4	13.29	11.849	12.615	183,492,163.39	1,316,759,950.09
2/18/21	11.451	13.298	11.363	12.419	222,756,816.51	1,296,182,340.92
2/17/21	11.079	11.552	9.96	11.447	156,254,034.73	1,194,594,279.21
2/16/21	10.94	11.489	10.254	11.074	147,278,488.9	1,155,588,248.82
2/15/21	11.843	12.344	9.917	10.947	243,633,199.36	1,142,176,910.78
2/14/21	11.202	13.272	10.447	11.876	391,154,786.36	1,239,108,376.85
2/13/21	10.673	11.634	10.365	11.212	184,439,789.4	1,169,715,010.28
2/12/21	10.315	11.185	9.792	10.673	154,332,463.35	1,113,373,269.51
2/11/21	9.59	11.087	9.489	10.322	211,408,706.24	1,076,687,216.15
2/10/21	9.645	10.483	9.052	9.601	271,389,639.61	1,001,367,487.86
2/9/21	8.308	11.062	8.259	9.654	338,708,600.39	1,006,811,765.94
2/8/21	8.064	8.455	7.802	8.309	134,241,897.86	866,440,511.43
2/7/21	8.16	8.361	7.65	8.067	115,429,997.11	841,184,313.42
2/6/21	8.796	8.819	7.703	8.162	156,357,081.51	851,031,490.55
2/5/21	7.18	8.865	7.161	8.835	252,267,925.66	921,106,846.39
2/4/21	7.223	7.704	6.748	7.181	146,109,080.24	748,604,420.69
2/3/21	6.912	7.367	6.867	7.217	107,101,595.34	752,301,275.46
2/2/21	6.995	7.077	6.824	6.913	74,636,336.97	720,496,042.85
2/1/21	6.518	7.143	6.405	6.997	106,070,299.3	729,235,513.27
1/31/21	6.701	6.909	6.487	6.516	104,168,542.87	679,017,783.49
1/30/21	6.487	6.848	6.264	6.699	92,202,816.03	698,098,066.79
1/29/21	6.348	6.479	6.153	6.436	94,936,875.15	670,531,229.94
1/28/21	6.063	6.408	5.992	6.408	69,952,300.759	667,597,065.552
1/27/21	6.807	6.82	6.008	6.063	69,455,351.273	631,580,590.064
1/26/21	6.707	6.898	6.47	6.808	79,972,651.745	709,131,913.415
1/25/21	6.998	7.297	6.703	6.718	103,258,287.953	699,770,298.493
1/24/21	6.594	7.335	6.546	7.003	145,471,455.311	729,419,880.045
1/23/21	6.401	6.869	6.365	6.597	91,659,997.026	687,033,261.547
1/22/21	6.004	6.634	5.512	6.403	97,054,795.706	666,734,642.717
1/21/21	7.233	7.241	6.002	6.008	99,239,581.053	625,541,525.848
1/20/21	7.12	7.281	6.524	7.227	124,594,338.047	752,401,046.433
1/19/21	7.796	7.851	7.099	7.119	140,072,321.817	741,150,318.53
1/18/21	7.377	8.161	7.324	7.798	226,768,984.341	811,767,898.806
1/17/21	6.636	8.175	6.302	7.376	283,209,341.108	767,789,946.114
1/16/21	6.352	6.902	6.239	6.635	149,341,150.623	690,633,675.748
1/15/21	6.392	6.785	5.934	6.356	150,901,643.849	661,538,486.705
1/14/21	6.342	6.817	6.016	6.384	149,209,168.734	664,321,888.017
1/13/21	6.013	6.474	5.844	6.342	127,404,164.359	659,875,007.44
1/12/21	5.606	6.569	5.441	6.007	166,077,592.824	625,035,323.136
1/11/21	6.516	6.524	5.038	5.606	164,153,220.449	583,210,871.951
1/10/21	6.175	6.909	5.938	6.51	217,016,419.715	677,284,532.516
1/9/21	5.592	6.234	5.427	6.174	119,502,992.68	642,271,642.347
1/8/21	5.918	5.963	5.217	5.591	119,044,002.817	581,575,498.886
1/7/21	5.848	6.532	5.662	5.93	163,666,671.123	616,786,470.227
1/6/21	5.569	6.129	5.38	5.841	150,117,163.076	607,464,904.196
1/5/21	5.376	5.776	5.176	5.564	122,947,295.377	578,596,489.254
1/4/21	5.525	6.08	5.089	5.375	121,835,095.537	558,892,732.87
1/3/21	5.573	5.888	5.082	5.513	162,970,642.091	573,198,199.484
1/2/21	6.004	6.004	5.485	5.569	131,176,694.783	578,990,650.582
1/1/21	6.203	6.359	5.952	6.002	97,247,239.934	623,950,151.286
12/31/20	6.629	6.63	6.017	6.204	86,542,731.797	644,847,660.315
12/30/20	7.097	7.097	6.567	6.629	93,118,898.235	688,977,262.422
12/29/20	6.704	7.62	6.651	7.111	168,709,566.642	739,037,120.627
12/28/20	6.393	6.771	6.369	6.702	125,537,332.712	696,413,723.195
12/27/20	6.338	6.786	5.617	6.393	106,945,048.573	664,293,931.028
12/26/20	6.657	6.784	6.263	6.339	83,156,986.155	658,671,538.042
12/25/20	6.487	7.214	6.412	6.658	102,346,590.585	691,704,142.555
12/24/20	5.905	6.716	5.449	6.484	115,902,064.365	673,600,069.525
12/23/20	7.112	7.21	5.583	5.898	170,355,598.256	612,614,374.074
12/22/20	6.696	7.619	6.577	7.115	146,413,685.459	739,013,157.459
12/21/20	7.198	7.302	6.514	6.701	104,418,451.922	695,890,369.793
12/20/20	7.674	7.719	7.146	7.196	85,171,592.67	747,284,198.895
12/19/20	7.806	7.994	7.664	7.672	82,834,708.321	796,658,447.753
12/18/20	7.92	8.175	7.586	7.804	92,871,321.811	810,248,910.232
12/17/20	8.297	8.524	7.848	7.919	121,470,119.567	822,113,540.21
12/16/20	8.131	8.505	7.968	8.298	93,932,563.36	861,412,893.341
12/15/20	8.622	8.639	8.107	8.13	82,232,154.059	843,920,354.565
12/14/20	8.622	8.809	8.361	8.623	83,039,856.434	895,038,847.982
12/13/20	8.476	8.905	8.291	8.622	96,345,000.37	894,831,456.429
12/12/20	8.128	8.803	8.128	8.469	111,937,481.743	878,920,697.839
12/11/20	8.137	8.364	7.716	8.129	103,975,853.506	843,510,832.139
12/10/20	8.56	8.708	7.858	8.139	106,060,634.356	844,489,784.615
12/9/20	7.81	8.905	7.308	8.56	160,401,606.322	888,142,742.858
12/8/20	8.975	9.186	7.755	7.809	126,711,640.336	810,124,890.298
12/7/20	8.434	9.3	8.218	8.986	158,931,395.006	932,153,186.565
12/6/20	8.127	8.678	7.883	8.437	126,489,116.527	875,146,276.065
12/5/20	7.273	8.366	7.207	8.119	108,795,562.427	842,072,707.088

Similar Coins