×
Waves Waves (WAVES)
2.62 USD (-1.96%)
0.00072106 BTC

Share Watch
1 hour
-0.13%
24 hours
-1.96%
7 days
0.89%
Market Cap
$261,750,000 USD
Volume (24h)
$8,792,100 USD
Circulating Supply
100,000,000 WAVES
Total Supply
100,000,000 WAVES
Max Supply
--
WAVES
USD

WavesWaves (WAVES) 30 Days Historical Price Data

Waves Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $2.67 $2.68 $2.62 $2.63 $8,430,120
2 Feb 15, 2019 $2.66 $2.7 $2.66 $2.67 $9,813,726
3 Feb 14, 2019 $2.75 $2.76 $2.67 $2.67 $11,735,524
4 Feb 13, 2019 $2.86 $2.86 $2.75 $2.75 $21,294,570
5 Feb 12, 2019 $2.87 $2.91 $2.74 $2.87 $22,602,524
6 Feb 11, 2019 $2.73 $2.89 $2.65 $2.89 $21,129,486
7 Feb 10, 2019 $2.6 $2.74 $2.59 $2.73 $14,499,626
8 Feb 09, 2019 $2.66 $2.66 $2.57 $2.6 $20,067,104
9 Feb 08, 2019 $2.5 $2.67 $2.48 $2.62 $15,248,866
10 Feb 07, 2019 $2.51 $2.6 $2.49 $2.5 $13,677,201
11 Feb 06, 2019 $2.66 $2.66 $2.51 $2.51 $17,595,816
12 Feb 05, 2019 $2.72 $2.78 $2.64 $2.65 $17,911,802
13 Feb 04, 2019 $2.82 $2.84 $2.71 $2.72 $23,419,842
14 Feb 03, 2019 $2.72 $2.88 $2.71 $2.82 $8,998,520
15 Feb 02, 2019 $2.73 $2.74 $2.71 $2.72 $9,759,812
16 Feb 01, 2019 $2.79 $2.79 $2.67 $2.76 $14,042,214
17 Jan 31, 2019 $2.89 $2.91 $2.78 $2.82 $36,028,952
18 Jan 30, 2019 $2.97 $3.05 $2.76 $2.9 $34,489,164
19 Jan 29, 2019 $2.89 $3.01 $2.8 $2.96 $31,842,988
20 Jan 28, 2019 $2.7 $2.93 $2.53 $2.93 $32,147,832
21 Jan 27, 2019 $2.71 $2.93 $2.64 $2.73 $12,971,634
22 Jan 26, 2019 $2.8 $2.82 $2.69 $2.71 $29,190,012
23 Jan 25, 2019 $2.75 $2.93 $2.73 $2.83 $43,514,484
24 Jan 24, 2019 $3.05 $3.08 $2.71 $2.76 $69,739,112
25 Jan 23, 2019 $2.79 $3.2 $2.75 $3.05 $24,074,646
26 Jan 22, 2019 $2.54 $2.82 $2.47 $2.75 $8,968,689
27 Jan 21, 2019 $2.54 $2.56 $2.5 $2.54 $9,957,810
28 Jan 20, 2019 $2.6 $2.64 $2.5 $2.55 $10,543,478
29 Jan 19, 2019 $2.56 $2.67 $2.54 $2.6 $13,637,027
30 Jan 18, 2019 $2.62 $2.63 $2.53 $2.55 $19,296,920

* All Date/Time are in UTC time.