Waves (WAVES) historical data and Live price

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

WAVES

USD

Rank56

1H -3.31 %

24H -0.37 %

7D 17.41 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/25/21	15.003	15.984	14.575	15.4	192,245,519.6	1,628,241,725.72
7/24/21	14.351	16.179	14.2	15.036	262,466,767.72	1,589,540,316.67
7/23/21	14.114	14.563	13.795	14.345	119,678,924.61	1,516,452,105.47
7/22/21	12.74	14.802	12.642	14.154	249,082,499.28	1,496,098,789.45
7/21/21	11.88	12.935	11.677	12.727	87,197,474.49	1,345,105,746.01
7/20/21	12.825	13	11.713	11.906	90,081,685.07	1,258,314,475.91
7/19/21	13.192	13.651	12.797	12.811	96,413,910.37	1,353,769,562.3
7/18/21	13.18	13.688	12.88	13.201	74,950,394.78	1,394,866,847.67
7/17/21	13.463	13.463	12.7	13.176	77,779,112.68	1,392,152,898.54
7/16/21	13.067	14.208	12.751	13.417	192,390,258.64	1,417,454,280.15
7/15/21	13.594	14.268	12.821	13.056	103,661,137.09	1,379,263,150.26
7/14/21	13.535	13.948	12.864	13.579	83,282,453.67	1,434,322,383.76
7/13/21	13.946	14.025	13.375	13.54	61,532,778.51	1,430,164,566.02
7/12/21	14.309	14.464	13.681	13.961	79,217,270.69	1,474,467,610.71
7/11/21	14.192	14.49	13.857	14.313	108,434,047.75	1,511,523,785.23
7/10/21	15.001	15.247	13.999	14.185	116,806,465.24	1,497,859,619.98
7/8/21	16.556	16.598	14.66	14.866	96,633,550.16	1,569,564,316.74
7/7/21	16.199	17.366	16.128	16.507	127,898,506.21	1,742,636,711.75
6/11/21	14.038	15.42	13.676	14.016	151,939,111.64	1,476,485,749.18
6/10/21	14.598	14.628	13.788	14.028	101,686,045.89	1,477,661,806.08
6/9/21	14.443	14.618	13.467	14.605	147,136,997.04	1,538,356,969.12
6/7/21	16.313	16.682	13.996	14.195	192,264,015.15	1,494,912,946.29
6/6/21	14.126	16.669	13.944	16.412	409,759,349.59	1,728,252,983.08
6/5/21	13.885	15.598	13.64	14.132	199,443,323.17	1,488,039,129.12
6/4/21	15.325	15.327	13.15	13.882	148,849,807.63	1,461,560,307.58
6/3/21	14.736	15.691	14.25	15.316	187,964,073.42	1,612,451,623.32
6/2/21	13.222	15.47	12.842	14.662	252,067,357.61	1,543,409,207.66
6/1/21	13.859	13.904	12.712	13.214	114,897,990.21	1,390,856,078.79
5/31/21	13.309	13.913	12.159	13.913	143,254,263	1,464,350,036.16
5/30/21	13.114	13.462	12.04	13.199	130,963,152.54	1,389,124,902.32
5/29/21	14.042	14.359	12.328	13.121	118,902,147.55	1,380,811,066.4
5/28/21	16.513	16.513	13.467	14.069	162,062,798.87	1,480,394,465.38
5/27/21	17.406	17.406	15.521	16.399	151,996,005.88	1,725,421,724.26
5/26/21	16.177	17.3	15.221	17.3	290,841,376.85	1,820,134,466.42
5/25/21	17.391	17.944	13.895	16.214	371,887,183.79	1,705,643,172.29
5/24/21	14.789	17.48	14.119	17.423	250,970,104.41	1,832,710,969.17
5/23/21	17.981	19.099	11.888	14.819	239,714,983.54	1,558,728,191.44
5/22/21	20.725	20.799	17.354	17.977	170,717,043.45	1,890,715,861.61
5/21/21	24.321	26.227	17.872	20.691	253,750,409.49	2,175,970,581.66
5/19/21	27.662	28.029	14.342	18.446	288,840,482.6	1,939,543,559.9
5/19/21	27.662	28.029	14.342	18.446	288,840,482.6	1,939,543,559.9
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

Similar Coins