- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
