Waves (WAVES)
Add to Watchlist
Market Cap:
$ 81 037 916
WAVES/USD
$ 0.83069461
WAVES/BTC
0.000117 BTC
- 1 hour +0.47%
- 1 day -0.47%
- 1 week -3.73%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18.10.2019 | $ 0.83990000 | $ 0.84000000 | $ 0.79520000 | $ 0.80720000 | $ 74 312.11 |
| 17.10.2019 | $ 0.81660000 | $ 0.84300000 | $ 0.81010000 | $ 0.83800000 | $ 108 410.18 |
| 16.10.2019 | $ 0.85340000 | $ 0.85700000 | $ 0.79520000 | $ 0.82340000 | $ 235 734.40 |
| 15.10.2019 | $ 0.87200000 | $ 0.89690000 | $ 0.85310000 | $ 0.85810000 | $ 380 422.67 |
| 14.10.2019 | $ 0.83760000 | $ 0.88340000 | $ 0.83220000 | $ 0.87200000 | $ 203 446.09 |
| 13.10.2019 | $ 0.84270000 | $ 0.85480000 | $ 0.83000000 | $ 0.84100000 | $ 84 111.89 |
| 12.10.2019 | $ 0.84560000 | $ 0.86480000 | $ 0.84000000 | $ 0.84640000 | $ 70 909.57 |
| 11.10.2019 | $ 0.89990000 | $ 0.90510000 | $ 0.84000000 | $ 0.84550000 | $ 219 274.41 |
| 10.10.2019 | $ 0.92960000 | $ 0.98360000 | $ 0.89090000 | $ 0.90000000 | $ 239 197.88 |
| 09.10.2019 | $ 0.90130000 | $ 0.95240000 | $ 0.89850000 | $ 0.92960000 | $ 160 445.99 |
| 08.10.2019 | $ 0.91180000 | $ 0.92980000 | $ 0.88760000 | $ 0.90330000 | $ 153 302.77 |
| 07.10.2019 | $ 0.87170000 | $ 0.91900000 | $ 0.86750000 | $ 0.91510000 | $ 65 131.57 |
| 06.10.2019 | $ 0.91910000 | $ 0.93250000 | $ 0.86770000 | $ 0.87130000 | $ 73 880.71 |
| 05.10.2019 | $ 0.88340000 | $ 0.93020000 | $ 0.86430000 | $ 0.91620000 | $ 70 050.63 |
| 04.10.2019 | $ 0.84750000 | $ 0.90720000 | $ 0.83100000 | $ 0.88590000 | $ 114 087.80 |
| 03.10.2019 | $ 0.83210000 | $ 0.89080000 | $ 0.81720000 | $ 0.85090000 | $ 331 340.81 |
| 02.10.2019 | $ 0.82670000 | $ 0.83280000 | $ 0.81610000 | $ 0.83210000 | $ 27 376.47 |
| 01.10.2019 | $ 0.84710000 | $ 0.87000000 | $ 0.81740000 | $ 0.82670000 | $ 74 338.32 |
| 30.09.2019 | $ 0.81530000 | $ 0.86990000 | $ 0.78290000 | $ 0.84710000 | $ 261 884.68 |
| 29.09.2019 | $ 0.84160000 | $ 0.84500000 | $ 0.80560000 | $ 0.81530000 | $ 49 572.24 |
| 28.09.2019 | $ 0.83920000 | $ 0.86000000 | $ 0.82760000 | $ 0.84160000 | $ 118 770.12 |
| 27.09.2019 | $ 0.83180000 | $ 0.86240000 | $ 0.80410000 | $ 0.84360000 | $ 87 084.72 |
| 26.09.2019 | $ 0.86130000 | $ 0.88790000 | $ 0.76740000 | $ 0.83180000 | $ 187 191.99 |
| 25.09.2019 | $ 0.82990000 | $ 0.86990000 | $ 0.80610000 | $ 0.85800000 | $ 143 979.20 |
| 24.09.2019 | $ 1.00 | $ 1.04 | $ 0.77810000 | $ 0.82600000 | $ 376 704.06 |
| 23.09.2019 | $ 1.10 | $ 1.22 | $ 0.99040000 | $ 1.00 | $ 928 243.15 |
| 22.09.2019 | $ 1.01 | $ 1.10 | $ 0.97090000 | $ 1.10 | $ 373 023.19 |
| 21.09.2019 | $ 1.05 | $ 1.06 | $ 1.01 | $ 1.01 | $ 107 532.26 |
| 20.09.2019 | $ 1.08 | $ 1.08 | $ 1.03 | $ 1.05 | $ 100 032.69 |
| 19.09.2019 | $ 1.15 | $ 1.15 | $ 1.04 | $ 1.08 | $ 247 015.58 |