Waves (WAVES) historical data and Live price

waves

Waves

WAVES
$ 2.37 + 8.499 % 0.00022067 BTC
MARKET CAP
244.205 M
24H VOLUME
42.234 M
CIRC.SUPPLY
103.095 M
MAX SUPPLY
Rank58
1H 0.21 %
24H 8.50 %
7D -6.52 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/24/202.1772.3652.1632.36443,243,162.043243,729,876.289
9/23/202.2182.5332.1392.17857,499,738.279224,509,055.042
9/22/202.1662.2522.1332.21836,565,253.211228,667,130.243
9/21/202.442.4592.1382.16844,443,965.869223,497,081.871
9/20/202.5472.5632.4072.43936,265,871.188251,400,504.076
9/19/202.4412.5712.4382.54744,403,437.39262,522,491.974
9/18/202.5542.5662.3972.43934,743,569.531251,271,298.431
9/17/202.5592.6432.4632.55436,291,433.868263,181,149.769
9/16/202.4992.5612.3582.55843,732,843.749263,565,730.266
9/15/202.8772.92.4812.49953,760,071.813257,389,874.15
9/14/203.0733.1092.8142.86873,838,718.108295,390,299.838
9/13/202.613.112.5543.073114,291,576.476316,503,284.044
9/12/202.52.662.4682.6142,467,979.742268,827,800.091
9/11/202.4392.5012.3772.50131,778,050.168257,561,341.476
9/10/202.4042.5362.4042.43936,566,759.422251,157,861.372
9/9/202.3212.4572.2842.40234,481,884.21247,334,645.225
9/8/202.412.4612.2632.32142,168,905.687238,943,993.877
9/7/202.52.5122.2772.41150,624,846.686248,160,289.73
9/6/202.322.542.2322.49956,526,568.786257,276,387.834
9/5/202.652.722.1782.3260,292,486.327238,841,121.732
9/4/202.5242.8352.3892.65391,285,104.608273,035,518.572
9/3/203.293.3452.4712.52566,212,770.023259,832,926.498
9/2/203.5453.5923.0693.29373,647,126.063338,814,194.989
9/1/203.6173.8723.5473.54786,158,001.413364,979,827.279
8/31/203.3873.7553.3873.6298,822,547.285372,479,474.115
8/30/203.3913.4783.3233.3961,289,816.166348,708,436.67
8/29/203.3823.5523.3023.39179,027,693.161348,836,208.564
8/28/203.1073.5143.0733.37886,842,476.702347,412,665.4
8/27/203.2743.2973.0053.10882,084,427.725319,670,785.338
8/26/203.2583.3493.1583.27475,785,187.698336,720,071.62
8/25/203.6683.6683.1433.26398,337,488.142335,542,841.113
8/24/203.5033.753.4113.67176,940,321.408377,506,201.858
8/23/203.4033.6643.2283.50299,003,780.059360,061,688.894
8/22/203.2153.5152.9373.403106,015,880.859349,904,739.105
8/21/203.8843.893.2143.215143,738,198.304330,463,591.472
8/20/203.844.0463.7693.885102,498,644.806399,389,213.276
8/19/204.2254.5033.6663.839177,785,343.341394,557,112.281
8/18/204.4024.553.7994.225219,033,548.914434,263,468.843
8/17/204.0424.7614.0224.399285,854,626.372452,097,876.969
8/16/203.4184.2493.4054.042249,125,148.524415,313,811.388
8/15/203.4973.7453.2323.422152,273,912.354351,629,336.251
8/14/203.4044.0642.9913.497309,161,961.054359,280,960.783
8/13/202.1883.5442.0843.419397,725,190.111351,197,545.447
8/12/201.8712.2431.8062.18599,155,535.471224,415,250.081
8/11/201.9722.0551.8251.86941,388,919.804192,013,274.168
8/10/201.9452.0461.8851.97148,282,967.605202,456,327.755
8/9/201.8211.9751.7971.94545,556,785.566199,743,376.675
8/8/201.7811.9441.7751.8247,649,429.311186,838,407.276
8/7/201.7111.7851.6841.78137,686,925.889182,850,019.299
8/6/201.6441.7531.6391.71155,429,945.632175,661,844.073
8/5/201.6451.6531.6011.64444,125,923.847168,755,115.965
8/4/201.6891.6971.611.64547,393,345.718168,831,328.225
8/3/201.5951.7031.5791.68959,968,602.159173,396,476.965
8/2/201.5781.6681.5271.59651,819,380.964163,788,804.864
8/1/201.5231.5781.5121.57736,466,316.718161,834,346.203
7/31/201.5341.5381.5111.52330,608,319.508156,325,857.278
7/30/201.4991.5921.4981.53437,129,593.773157,363,558.47
7/29/201.4971.5641.4861.49829,169,842.091153,698,472.741
7/28/201.4731.531.471.49731,800,244.002153,553,710.185
7/27/201.5231.5381.3911.47339,522,799.985151,110,746.083
7/26/201.5271.541.4671.52333,788,225.34156,262,285.633
7/25/201.5611.6051.5211.52730,279,732.479156,633,660.838
7/24/201.5861.6491.541.5635,972,762.855159,991,089.18
7/23/201.6751.6881.5691.58641,426,214.642162,585,284.363
7/22/201.6551.7421.6411.67545,495,212.529171,729,335.149
7/21/201.5951.7341.5491.65648,430,130.883169,787,023.318
7/20/201.4551.731.4141.59572,757,252.574163,532,650.845
7/19/201.4681.4981.4171.45426,392,020.415149,073,435.628
7/18/201.461.5261.411.46833,582,801.63150,509,835.909
7/17/201.3521.5421.3141.46157,968,780.535149,703,801.239
7/16/201.3251.5271.2341.35272,248,949.838138,518,372.291
7/15/201.3111.4071.2921.32546,566,083.114135,791,004.414
7/14/201.1831.3131.1731.30838,383,577.253134,020,137.936
7/13/201.2071.2171.1781.18623,289,175.698121,490,099.613
7/12/201.21.2241.1921.20724,876,216.806123,663,064.605
7/11/201.161.2021.161.224,582,565.849122,921,525.208
7/10/201.1771.1991.1451.16125,611,765.256118,914,510.744
7/9/201.2071.2171.171.17727,184,474.767120,557,053.67
7/8/201.1641.2131.1621.20726,453,183.931123,656,822.83
7/7/201.1561.171.1441.16421,276,208.204119,175,808.316
7/6/201.1151.1581.1131.15726,008,601.309118,508,988.076
7/5/201.1281.1361.1081.11525,148,057.261114,139,657.273
7/4/201.1241.1361.1171.1325,518,589.426115,651,100.655
7/3/201.1381.1431.1241.12524,754,799.825115,168,913.006
7/2/201.1531.1831.1251.13828,434,243.655116,480,336.127
7/1/201.1231.1631.121.15228,233,976.336117,865,707.148
6/30/201.1421.1481.1231.12425,469,440.893114,987,367.906
6/29/201.1391.1551.1221.14226,851,218.25116,898,774.023
6/28/201.1181.1421.1111.13925,073,620.032116,506,506.692
6/27/201.1571.1741.1091.11831,607,430.534114,348,777.442