Waves (WAVES)
Add to Watchlist
Market Cap:
$ 56 725 267
WAVES/USD
$ 0.55411779
WAVES/BTC
0.000078 BTC
- 1 hour +0.06%
- 1 day -4.24%
- 1 week -6.59%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10.12.2019 | $ 0.56560000 | $ 0.56760000 | $ 0.55010000 | $ 0.55150000 | $ 32 045.62 |
| 09.12.2019 | $ 0.58110000 | $ 0.58510000 | $ 0.55860000 | $ 0.56430000 | $ 108 398.37 |
| 08.12.2019 | $ 0.57400000 | $ 0.59210000 | $ 0.56100000 | $ 0.58170000 | $ 66 281.36 |
| 07.12.2019 | $ 0.56650000 | $ 0.58260000 | $ 0.56390000 | $ 0.57420000 | $ 82 884.24 |
| 06.12.2019 | $ 0.55740000 | $ 0.60200000 | $ 0.54880000 | $ 0.56640000 | $ 335 066.22 |
| 05.12.2019 | $ 0.55670000 | $ 0.57540000 | $ 0.54920000 | $ 0.56000000 | $ 105 089.66 |
| 04.12.2019 | $ 0.58150000 | $ 0.60370000 | $ 0.55170000 | $ 0.55670000 | $ 257 259.47 |
| 03.12.2019 | $ 0.59400000 | $ 0.60080000 | $ 0.57560000 | $ 0.58220000 | $ 91 833.13 |
| 02.12.2019 | $ 0.60950000 | $ 0.61260000 | $ 0.58550000 | $ 0.59120000 | $ 51 884.21 |
| 01.12.2019 | $ 0.60290000 | $ 0.61200000 | $ 0.57660000 | $ 0.60940000 | $ 67 769.02 |
| 30.11.2019 | $ 0.63020000 | $ 0.63750000 | $ 0.59790000 | $ 0.60500000 | $ 79 780.66 |
| 29.11.2019 | $ 0.61080000 | $ 0.63520000 | $ 0.60640000 | $ 0.63030000 | $ 74 225.38 |
| 28.11.2019 | $ 0.61120000 | $ 0.63340000 | $ 0.26000000 | $ 0.61200000 | $ 227 591.63 |
| 27.11.2019 | $ 0.60390000 | $ 0.62830000 | $ 0.56750000 | $ 0.60970000 | $ 318 377.85 |
| 26.11.2019 | $ 0.58990000 | $ 0.60900000 | $ 0.58210000 | $ 0.60420000 | $ 72 167.75 |
| 25.11.2019 | $ 0.57400000 | $ 0.60340000 | $ 0.52810000 | $ 0.59200000 | $ 220 871.12 |
| 24.11.2019 | $ 0.62970000 | $ 0.63150000 | $ 0.57170000 | $ 0.57620000 | $ 166 563.44 |
| 23.11.2019 | $ 0.62730000 | $ 0.63520000 | $ 0.60350000 | $ 0.63170000 | $ 74 911.32 |
| 22.11.2019 | $ 0.65100000 | $ 0.68920000 | $ 0.57830000 | $ 0.62750000 | $ 233 901.42 |
| 21.11.2019 | $ 0.70940000 | $ 0.72090000 | $ 0.63000000 | $ 0.65100000 | $ 233 317.41 |
| 20.11.2019 | $ 0.72140000 | $ 0.72410000 | $ 0.70240000 | $ 0.70940000 | $ 53 397.10 |
| 19.11.2019 | $ 0.73000000 | $ 0.73330000 | $ 0.70000000 | $ 0.72040000 | $ 93 553.94 |
| 18.11.2019 | $ 0.76890000 | $ 0.78120000 | $ 0.70520000 | $ 0.72740000 | $ 162 622.82 |
| 17.11.2019 | $ 0.77040000 | $ 0.77910000 | $ 0.76140000 | $ 0.76700000 | $ 42 333.73 |
| 16.11.2019 | $ 0.76950000 | $ 0.77360000 | $ 0.75960000 | $ 0.76700000 | $ 65 989.28 |
| 15.11.2019 | $ 0.77230000 | $ 0.80500000 | $ 0.76000000 | $ 0.77080000 | $ 170 645.94 |
| 14.11.2019 | $ 0.78900000 | $ 0.78980000 | $ 0.75750000 | $ 0.77320000 | $ 73 330.61 |
| 13.11.2019 | $ 0.77600000 | $ 0.79480000 | $ 0.76650000 | $ 0.78900000 | $ 108 020.66 |
| 12.11.2019 | $ 0.78230000 | $ 0.78580000 | $ 0.76300000 | $ 0.77500000 | $ 67 305.60 |
| 11.11.2019 | $ 0.80100000 | $ 0.80160000 | $ 0.76580000 | $ 0.78230000 | $ 50 196.54 |