Market Cap:

Waves Waves

3.58 USD (-1.66%)
0.00053291 BTC (-1.05%)
Market Cap
357,856,000 USD
53,291 BTC
Volume (24h)
24,905,300 USD
3,709 BTC
Circulating Supply
100,000,000 WAVES

Historical data for Waves

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 20, 2018 3.60 3.72 3.40 3.70 25,665,000 360,338,000
Jun 19, 2018 3.70 3.72 3.59 3.60 21,524,600 370,023,000
Jun 18, 2018 3.39 3.73 3.37 3.66 21,505,300 339,204,000
Jun 17, 2018 3.48 3.53 3.39 3.40 16,771,900 347,848,000
Jun 16, 2018 3.41 3.49 3.36 3.47 21,571,600 340,754,000
Jun 15, 2018 3.58 3.65 3.39 3.42 21,531,500 358,007,000
Jun 14, 2018 3.25 3.63 3.16 3.58 28,851,400 324,668,000
Jun 13, 2018 3.56 3.81 3.21 3.26 28,242,000 356,252,000
Jun 12, 2018 3.89 4.00 3.38 3.55 23,858,900 388,517,000
Jun 11, 2018 3.81 3.97 3.70 3.89 20,485,500 380,790,000
Jun 10, 2018 4.38 4.38 3.76 3.81 22,437,400 438,157,000
Jun 09, 2018 4.62 4.76 4.38 4.38 29,148,000 461,655,000
Jun 08, 2018 4.55 4.94 4.55 4.62 42,605,100 455,121,000
Jun 07, 2018 4.33 4.54 4.33 4.54 29,436,400 432,543,000
Jun 06, 2018 4.33 4.35 4.24 4.32 24,931,200 432,677,000
Jun 05, 2018 4.12 4.35 4.03 4.32 26,460,700 411,979,000
Jun 04, 2018 4.41 4.42 4.10 4.12 27,343,200 441,320,000
Jun 03, 2018 4.31 4.51 4.30 4.38 27,913,200 431,181,000
Jun 02, 2018 4.16 4.35 4.12 4.32 25,845,600 415,710,000
Jun 01, 2018 4.21 4.24 4.06 4.16 26,609,800 421,112,000
May 31, 2018 4.02 4.34 3.94 4.21 32,115,900 402,016,000
May 30, 2018 4.31 4.61 3.97 4.02 29,197,700 430,652,000
May 29, 2018 3.89 4.31 3.81 4.31 24,131,500 388,798,000
May 28, 2018 4.22 4.24 3.86 3.89 22,225,000 422,319,000
May 27, 2018 4.39 4.40 4.21 4.22 20,537,400 438,742,000
May 26, 2018 4.46 4.57 4.37 4.38 21,695,600 446,390,000
May 25, 2018 4.77 4.78 4.44 4.47 20,935,600 476,766,000
May 24, 2018 4.53 4.89 4.39 4.76 23,032,900 452,597,000
May 23, 2018 5.25 5.27 4.49 4.53 23,755,200 524,564,000
May 22, 2018 5.78 5.78 5.21 5.24 31,049,600 577,885,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)