Market Cap:

Waves Waves (WAVES)

1.97 USD (5.95%)
0.00030841 BTC (0.05%)
Market Cap
197,414,797 USD
30,841 BTC
Volume (24h)
3,779,019 USD
590.37 BTC
Circulating Supply
100,000,000 WAVES

Historical data for Waves

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 14, 2018 2.00 2.00 1.79 1.86 5,098,890 199,791,491
Aug 13, 2018 2.07 2.31 1.99 2.00 14,084,200 206,565,070
Aug 12, 2018 1.82 2.10 1.80 2.06 14,883,600 181,619,728
Aug 11, 2018 1.75 1.86 1.72 1.82 8,951,110 175,455,868
Aug 10, 2018 1.78 1.84 1.73 1.76 7,980,710 177,978,671
Aug 09, 2018 1.68 1.81 1.66 1.78 4,029,810 168,085,420
Aug 08, 2018 1.76 1.76 1.64 1.68 5,172,200 176,295,137
Aug 07, 2018 1.84 1.89 1.75 1.76 5,663,310 183,502,817
Aug 06, 2018 1.87 1.90 1.81 1.83 3,375,840 187,073,839
Aug 05, 2018 1.82 1.87 1.79 1.87 3,437,270 182,279,003
Aug 04, 2018 1.86 1.90 1.74 1.82 4,921,980 185,864,210
Aug 03, 2018 1.88 1.91 1.77 1.85 8,055,990 187,668,157
Aug 02, 2018 2.27 2.31 1.79 1.89 14,925,900 226,770,639
Aug 01, 2018 2.37 2.39 2.23 2.26 6,048,860 237,433,529
Jul 31, 2018 2.57 2.57 2.33 2.37 8,515,840 257,130,170
Jul 30, 2018 2.66 2.66 2.49 2.57 13,146,100 265,784,001
Jul 29, 2018 2.71 2.73 2.63 2.66 12,122,400 270,644,000
Jul 28, 2018 2.67 2.69 2.64 2.68 13,859,200 266,734,000
Jul 27, 2018 2.64 2.69 2.56 2.66 11,130,900 264,315,008
Jul 26, 2018 2.71 2.81 2.61 2.64 11,437,500 271,130,976
Jul 25, 2018 2.66 2.76 2.64 2.72 13,165,000 266,448,992
Jul 24, 2018 2.71 2.74 2.52 2.69 16,611,800 271,216,000
Jul 23, 2018 2.76 2.91 2.71 2.71 14,873,300 275,550,016
Jul 22, 2018 2.93 2.96 2.74 2.75 16,725,400 292,875,008
Jul 21, 2018 2.87 2.94 2.82 2.93 13,783,100 287,036,992
Jul 20, 2018 2.90 3.08 2.78 2.87 17,149,900 290,079,008
Jul 19, 2018 3.08 3.08 2.87 2.90 14,912,200 307,619,008
Jul 18, 2018 3.11 3.27 3.05 3.08 20,361,000 311,093,984
Jul 17, 2018 2.92 3.25 2.83 3.12 16,767,700 292,301,984
Jul 16, 2018 2.76 2.93 2.73 2.93 12,620,400 275,886,016
* Earliest data in range (UTC time)
** Latest data in range (UTC time)