Waves (WAVES) historical data and Live price

Waves

WAVES

$ 6.49 + 10.298 %

0.00037637 BTC

MARKET CAP
672.944 M

24H VOLUME
112.063 M

CIRC.SUPPLY
103.643 M

MAX SUPPLY

WAVES

USD

Rank36

1H 3.36 %

24H 10.30 %

7D 11.04 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	3.019	3.447	2.977	3.209	70,755,541.755	331,868,376.009
10/29/20	3.054	3.115	2.962	3.019	40,559,179.702	312,137,302.551
10/28/20	3.152	3.175	2.979	3.054	35,743,175.23	315,706,989.845
10/27/20	3.178	3.232	3.092	3.152	44,391,158.888	325,803,093.384
10/26/20	3.282	3.298	3.094	3.178	56,010,505.703	328,494,116.146
10/25/20	3.436	3.458	3.282	3.282	58,546,493.446	339,220,776.263
10/24/20	3.365	3.463	3.333	3.436	57,323,740.074	355,157,589.339
10/23/20	3.232	3.553	3.185	3.365	116,906,172.836	347,751,711.291
10/22/20	3.113	3.273	3.079	3.228	73,728,242.216	333,556,706.05
10/21/20	2.872	3.134	2.871	3.113	75,259,724.69	321,612,609.088
10/20/20	2.941	2.942	2.832	2.873	44,883,129.358	296,795,436.332
10/19/20	3.071	3.081	2.938	2.941	46,846,394.195	303,851,390.467
10/18/20	3.189	3.272	3.058	3.07	60,947,394.925	317,180,280.133
10/17/20	2.957	3.345	2.89	3.19	104,237,011.521	329,516,336.449
10/16/20	2.695	3.257	2.584	2.958	140,058,463.71	305,494,858.162
10/15/20	2.507	2.711	2.452	2.694	72,323,591.226	278,230,806.116
10/14/20	2.52	2.53	2.451	2.508	39,824,467.11	258,942,715.662
10/13/20	2.461	2.597	2.461	2.52	54,037,048.757	260,251,579.227
10/12/20	2.444	2.505	2.43	2.462	48,980,457.712	254,149,895.13
10/11/20	2.426	2.457	2.407	2.444	42,815,910.664	252,270,162.229
10/10/20	2.394	2.516	2.391	2.424	46,508,456.957	250,237,008.656
10/9/20	2.307	2.422	2.251	2.397	36,843,707.142	247,425,592.203
10/8/20	2.293	2.333	2.16	2.304	29,203,925.53	237,847,868.296
10/7/20	2.199	2.292	2.125	2.292	29,734,205.167	236,535,243.184
10/6/20	2.364	2.37	2.189	2.199	37,017,943.803	226,972,916.803
10/5/20	2.378	2.421	2.335	2.365	30,280,797.616	244,077,259.298
10/4/20	2.429	2.447	2.353	2.378	31,177,401.65	245,344,212.424
10/3/20	2.456	2.497	2.411	2.429	30,055,351.682	250,576,729.074
10/2/20	2.626	2.626	2.356	2.456	52,093,507.455	253,389,973.91
10/1/20	2.566	2.772	2.474	2.626	75,225,983.53	270,917,516.924
9/29/20	2.411	2.464	2.399	2.457	41,212,460.741	253,444,797.007
9/28/20	2.484	2.504	2.405	2.411	44,179,643.42	248,693,061.016
9/27/20	2.513	2.533	2.418	2.484	38,780,816.51	256,172,290.924
9/26/20	2.388	2.526	2.382	2.513	43,135,440.951	259,078,250.672
9/25/20	2.365	2.403	2.33	2.388	42,545,122.165	246,255,684.186
9/24/20	2.177	2.365	2.163	2.364	43,243,162.043	243,729,876.289
9/23/20	2.218	2.533	2.139	2.178	57,499,738.279	224,509,055.042
9/22/20	2.166	2.252	2.133	2.218	36,565,253.211	228,667,130.243
9/21/20	2.44	2.459	2.138	2.168	44,443,965.869	223,497,081.871
9/20/20	2.547	2.563	2.407	2.439	36,265,871.188	251,400,504.076
9/19/20	2.441	2.571	2.438	2.547	44,403,437.39	262,522,491.974
9/18/20	2.554	2.566	2.397	2.439	34,743,569.531	251,271,298.431
9/17/20	2.559	2.643	2.463	2.554	36,291,433.868	263,181,149.769
9/16/20	2.499	2.561	2.358	2.558	43,732,843.749	263,565,730.266
9/15/20	2.877	2.9	2.481	2.499	53,760,071.813	257,389,874.15
9/14/20	3.073	3.109	2.814	2.868	73,838,718.108	295,390,299.838
9/13/20	2.61	3.11	2.554	3.073	114,291,576.476	316,503,284.044
9/12/20	2.5	2.66	2.468	2.61	42,467,979.742	268,827,800.091
9/11/20	2.439	2.501	2.377	2.501	31,778,050.168	257,561,341.476
9/10/20	2.404	2.536	2.404	2.439	36,566,759.422	251,157,861.372
9/9/20	2.321	2.457	2.284	2.402	34,481,884.21	247,334,645.225
9/8/20	2.41	2.461	2.263	2.321	42,168,905.687	238,943,993.877
9/7/20	2.5	2.512	2.277	2.411	50,624,846.686	248,160,289.73
9/6/20	2.32	2.54	2.232	2.499	56,526,568.786	257,276,387.834
9/5/20	2.65	2.72	2.178	2.32	60,292,486.327	238,841,121.732
9/4/20	2.524	2.835	2.389	2.653	91,285,104.608	273,035,518.572
9/3/20	3.29	3.345	2.471	2.525	66,212,770.023	259,832,926.498
9/2/20	3.545	3.592	3.069	3.293	73,647,126.063	338,814,194.989
9/1/20	3.617	3.872	3.547	3.547	86,158,001.413	364,979,827.279
8/31/20	3.387	3.755	3.387	3.62	98,822,547.285	372,479,474.115
8/30/20	3.391	3.478	3.323	3.39	61,289,816.166	348,708,436.67
8/29/20	3.382	3.552	3.302	3.391	79,027,693.161	348,836,208.564
8/28/20	3.107	3.514	3.073	3.378	86,842,476.702	347,412,665.4
8/27/20	3.274	3.297	3.005	3.108	82,084,427.725	319,670,785.338
8/26/20	3.258	3.349	3.158	3.274	75,785,187.698	336,720,071.62
8/25/20	3.668	3.668	3.143	3.263	98,337,488.142	335,542,841.113
8/24/20	3.503	3.75	3.411	3.671	76,940,321.408	377,506,201.858
8/23/20	3.403	3.664	3.228	3.502	99,003,780.059	360,061,688.894
8/22/20	3.215	3.515	2.937	3.403	106,015,880.859	349,904,739.105
8/21/20	3.884	3.89	3.214	3.215	143,738,198.304	330,463,591.472
8/20/20	3.84	4.046	3.769	3.885	102,498,644.806	399,389,213.276
8/19/20	4.225	4.503	3.666	3.839	177,785,343.341	394,557,112.281
8/18/20	4.402	4.55	3.799	4.225	219,033,548.914	434,263,468.843
8/17/20	4.042	4.761	4.022	4.399	285,854,626.372	452,097,876.969
8/16/20	3.418	4.249	3.405	4.042	249,125,148.524	415,313,811.388
8/15/20	3.497	3.745	3.232	3.422	152,273,912.354	351,629,336.251
8/14/20	3.404	4.064	2.991	3.497	309,161,961.054	359,280,960.783
8/13/20	2.188	3.544	2.084	3.419	397,725,190.111	351,197,545.447
8/12/20	1.871	2.243	1.806	2.185	99,155,535.471	224,415,250.081
8/11/20	1.972	2.055	1.825	1.869	41,388,919.804	192,013,274.168
8/10/20	1.945	2.046	1.885	1.971	48,282,967.605	202,456,327.755
8/9/20	1.821	1.975	1.797	1.945	45,556,785.566	199,743,376.675
8/8/20	1.781	1.944	1.775	1.82	47,649,429.311	186,838,407.276
8/7/20	1.711	1.785	1.684	1.781	37,686,925.889	182,850,019.299
8/6/20	1.644	1.753	1.639	1.711	55,429,945.632	175,661,844.073
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

Similar Coins