Market Cap:

Waves Waves (WAVES)

2.02 USD (-0.56%)
0.00031019 BTC (-0.58%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
202,376,553 USD
31,019 BTC
Volume (24h)
7,645,127 USD
1,172 BTC
Circulating Supply
100,000,000 WAVES

Historical data for Waves

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 2.02 2.04 2.00 2.03 6,972,010 201,503,825
Oct 16, 2018 2.01 2.06 1.99 2.01 6,364,950 200,601,912
Oct 15, 2018 1.89 2.11 1.88 2.01 7,021,190 188,780,928
Oct 14, 2018 1.89 1.94 1.88 1.89 4,084,220 189,096,868
Oct 13, 2018 1.88 1.91 1.88 1.89 3,346,790 187,825,131
Oct 12, 2018 1.87 1.92 1.86 1.88 5,017,790 187,008,381
Oct 11, 2018 2.12 2.12 1.85 1.87 8,808,830 211,772,966
Oct 10, 2018 2.13 2.14 2.08 2.12 7,758,380 212,602,639
Oct 09, 2018 2.16 2.22 2.12 2.13 12,126,800 215,820,932
Oct 08, 2018 2.13 2.25 2.09 2.14 6,329,040 212,639,546
Oct 07, 2018 2.13 2.13 2.09 2.12 4,451,390 213,148,117
Oct 06, 2018 2.20 2.22 2.11 2.12 7,078,420 220,422,792
Oct 05, 2018 2.15 2.21 2.11 2.20 7,130,810 214,593,077
Oct 04, 2018 2.14 2.17 2.13 2.14 4,940,890 213,934,064
Oct 03, 2018 2.13 2.16 2.06 2.14 7,051,150 212,595,010
Oct 02, 2018 2.15 2.17 2.12 2.12 4,353,180 214,862,180
Oct 01, 2018 2.20 2.21 2.13 2.15 6,515,430 219,539,452
Sep 30, 2018 2.21 2.22 2.19 2.20 4,126,900 221,107,364
Sep 29, 2018 2.21 2.22 2.14 2.22 4,177,000 221,243,405
Sep 28, 2018 2.30 2.31 2.18 2.21 7,152,760 230,193,615
Sep 27, 2018 2.37 2.37 2.22 2.31 10,826,800 236,531,901
Sep 26, 2018 2.16 2.49 2.12 2.35 17,278,800 216,381,764
Sep 25, 2018 2.22 2.22 2.06 2.17 6,502,840 222,311,378
Sep 24, 2018 2.28 2.29 2.17 2.22 7,921,500 228,355,813
Sep 23, 2018 2.13 2.47 2.13 2.28 18,005,700 213,453,412
Sep 22, 2018 2.24 2.26 2.10 2.14 6,440,330 224,458,647
Sep 21, 2018 2.23 2.30 2.19 2.24 14,374,600 223,206,830
Sep 20, 2018 2.28 2.38 2.19 2.24 17,634,800 227,642,608
Sep 19, 2018 2.16 2.41 2.15 2.27 14,680,600 216,058,946
Sep 18, 2018 2.10 2.20 2.09 2.15 2,627,130 210,085,058
* Earliest data in range (UTC time)
** Latest data in range (UTC time)