Market Cap:

Waves Waves (WAVES)

2.46 USD (1.67%)
0.00071194 BTC (-3.30%)

Buy

Crypto-Backed Loan

Market Cap
245,913,553 USD
71,194 BTC
Volume (24h)
25,787,710 USD
7,466 BTC
Circulating Supply
100,000,000 WAVES

Historical data for Waves

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 16, 2018 2.43 2.56 2.28 2.43 29,908,881 242,979,579
Dec 15, 2018 2.33 2.54 2.31 2.45 31,121,529 245,447,647
Dec 14, 2018 2.12 2.50 2.09 2.33 39,252,386 232,531,510
Dec 13, 2018 1.99 2.34 1.84 2.09 35,026,459 209,091,290
Dec 12, 2018 1.65 2.00 1.65 1.99 17,138,334 199,238,741
Dec 11, 2018 1.57 1.67 1.53 1.66 5,045,677 165,843,447
Dec 10, 2018 1.69 1.69 1.54 1.57 4,123,543 157,157,178
Dec 09, 2018 1.57 1.71 1.54 1.70 9,027,674 169,571,865
Dec 08, 2018 1.51 1.60 1.46 1.58 5,357,524 157,942,696
Dec 07, 2018 1.50 1.51 1.37 1.50 6,509,154 150,272,558
Dec 06, 2018 1.83 1.90 1.49 1.49 9,763,196 149,364,546
Dec 05, 2018 2.18 2.24 1.84 1.84 29,357,165 183,679,344
Dec 04, 2018 1.48 2.34 1.47 2.17 61,068,743 216,559,669
Dec 03, 2018 1.58 1.62 1.40 1.48 11,208,827 147,595,736
Dec 02, 2018 1.40 1.61 1.38 1.58 12,830,836 157,592,921
Dec 01, 2018 1.22 1.41 1.21 1.40 8,968,716 140,435,946
Nov 30, 2018 1.20 1.23 1.12 1.21 6,119,033 121,115,902
Nov 29, 2018 1.15 1.22 1.11 1.20 4,737,887 119,673,417
Nov 28, 2018 1.00 1.19 1.00 1.15 5,416,170 114,874,000
Nov 27, 2018 0.985100 1.01 0.951922 0.999947 2,692,660 99,994,700
Nov 26, 2018 1.04 1.08 0.945813 0.985389 3,336,280 98,538,900
Nov 25, 2018 0.991706 1.07 0.918405 1.04 3,879,810 104,436,000
Nov 24, 2018 1.10 1.12 0.963615 0.992579 2,638,930 99,257,900
Nov 23, 2018 1.10 1.13 1.07 1.10 3,961,920 110,369,000
Nov 22, 2018 1.15 1.16 1.11 1.11 3,731,090 110,834,000
Nov 21, 2018 1.07 1.18 1.04 1.16 3,733,990 115,532,000
Nov 20, 2018 1.28 1.33 1.05 1.07 6,182,380 107,351,000
Nov 19, 2018 1.52 1.59 1.28 1.29 9,561,620 128,556,000
Nov 18, 2018 1.50 1.53 1.49 1.52 3,374,240 152,217,000
Nov 17, 2018 1.50 1.50 1.48 1.49 5,479,690 149,170,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)