Waves (WAVES)
Add to Watchlist
Market Cap:
$ 132 650 976
WAVES/USD
$ 0.96279859
WAVES/BTC
0.000136 BTC
- 1 hour -0.23%
- 1 day -1.37%
- 1 week +5.53%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03.04.2020 | $ 0.95900000 | $ 0.96050000 | $ 0.95840000 | $ 0.96040000 | $ 59.79 |
| 02.04.2020 | $ 0.96990000 | $ 1.01 | $ 0.94180000 | $ 0.96150000 | $ 1 256 690.76 |
| 01.04.2020 | $ 0.99000000 | $ 1.02 | $ 0.90530000 | $ 0.96980000 | $ 2 037 433.09 |
| 31.03.2020 | $ 0.82360000 | $ 1.13 | $ 0.81410000 | $ 0.99000000 | $ 4 262 942.55 |
| 30.03.2020 | $ 0.77120000 | $ 0.84660000 | $ 0.76770000 | $ 0.82620000 | $ 463 393.89 |
| 29.03.2020 | $ 0.81550000 | $ 0.82020000 | $ 0.76880000 | $ 0.77100000 | $ 206 131.62 |
| 28.03.2020 | $ 0.85870000 | $ 0.85870000 | $ 0.79630000 | $ 0.81440000 | $ 338 885.32 |
| 27.03.2020 | $ 0.89170000 | $ 0.91960000 | $ 0.83210000 | $ 0.85900000 | $ 264 134.44 |
| 26.03.2020 | $ 0.90090000 | $ 0.91600000 | $ 0.88000000 | $ 0.89170000 | $ 296 420.57 |
| 25.03.2020 | $ 0.93000000 | $ 0.94000000 | $ 0.88210000 | $ 0.89920000 | $ 388 259.43 |
| 24.03.2020 | $ 0.92210000 | $ 0.94690000 | $ 0.89180000 | $ 0.93390000 | $ 571 291.32 |
| 23.03.2020 | $ 0.84520000 | $ 0.95000000 | $ 0.83300000 | $ 0.92210000 | $ 406 618.93 |
| 22.03.2020 | $ 0.93210000 | $ 0.95790000 | $ 0.84320000 | $ 0.84520000 | $ 307 819.66 |
| 21.03.2020 | $ 0.95220000 | $ 0.98270000 | $ 0.88440000 | $ 0.93540000 | $ 284 002.51 |
| 20.03.2020 | $ 0.95010000 | $ 1.09 | $ 0.86270000 | $ 0.95190000 | $ 754 146.56 |
| 19.03.2020 | $ 0.86900000 | $ 1.01 | $ 0.86390000 | $ 0.95160000 | $ 626 556.08 |
| 18.03.2020 | $ 0.86080000 | $ 0.94000000 | $ 0.78150000 | $ 0.86670000 | $ 1 061 063.38 |
| 17.03.2020 | $ 0.74080000 | $ 0.93220000 | $ 0.72470000 | $ 0.86120000 | $ 969 011.88 |
| 16.03.2020 | $ 0.86020000 | $ 0.86020000 | $ 0.65750000 | $ 0.73860000 | $ 613 848.98 |
| 15.03.2020 | $ 0.80380000 | $ 0.94290000 | $ 0.79580000 | $ 0.86290000 | $ 633 814.75 |
| 14.03.2020 | $ 0.86630000 | $ 0.89320000 | $ 0.78540000 | $ 0.80500000 | $ 529 521.96 |
| 13.03.2020 | $ 0.79500000 | $ 0.97490000 | $ 0.54290000 | $ 0.87070000 | $ 1 134 160.02 |
| 12.03.2020 | $ 1.34 | $ 1.37 | $ 0.73000000 | $ 0.79500000 | $ 2 177 020.21 |
| 11.03.2020 | $ 1.29 | $ 1.41 | $ 1.16 | $ 1.34 | $ 1 767 144.44 |
| 10.03.2020 | $ 1.09 | $ 1.50 | $ 1.08 | $ 1.29 | $ 2 581 100.66 |
| 09.03.2020 | $ 1.10 | $ 1.13 | $ 1.03 | $ 1.09 | $ 499 125.67 |
| 08.03.2020 | $ 1.28 | $ 1.28 | $ 1.09 | $ 1.09 | $ 668 168.26 |
| 07.03.2020 | $ 1.38 | $ 1.40 | $ 1.28 | $ 1.29 | $ 588 402.84 |
| 06.03.2020 | $ 1.34 | $ 1.47 | $ 1.30 | $ 1.38 | $ 1 852 168.68 |
| 05.03.2020 | $ 1.20 | $ 1.34 | $ 1.19 | $ 1.34 | $ 1 275 592.38 |