Waves (WAVES)

Waves (WAVES) Historical Prices History

Waves

WAVES
$ 7.63 1.12 %
BTC Price
0.00040
24h Vol
$ 98.45 M
Market Cap
$ 790.51 M
Cur - Max Supply
103.63 M - 0
Date Open Close High Low
2020-02-16 00:00:00
Open $1.50 Close $1.47
$1.50 $1.47 $1.50 $1.47
2020-02-15 00:00:00
Open $1.53 Close $1.50
$1.53 $1.50 $1.71 $1.13
2020-02-14 00:00:00
Open $1.40 Close $1.53
$1.40 $1.53 $1.56 $1.37
2020-02-13 00:00:00
Open $1.43 Close $1.41
$1.43 $1.41 $1.42 $1.37
2020-02-12 00:00:00
Open $1.42 Close $1.44
$1.42 $1.44 $1.54 $1.41
2020-02-11 00:00:00
Open $1.44 Close $1.44
$1.44 $1.44 $1.80 $1.32
2020-02-10 00:00:00
Open $1.10 Close $1.50
$1.10 $1.50 $1.56 $1.10
2020-02-09 00:00:00
Open $1.06 Close $1.10
$1.06 $1.10 $1.12 $1.08
2020-02-08 00:00:00
Open $1.09 Close $1.06
$1.09 $1.06 $1.11 $1.06
2020-02-07 00:00:00
Open $1.03 Close $1.09
$1.03 $1.09 $1.12 $1.03
2020-02-06 00:00:00
Open $0.99290000 Close $1.02
$0.99290000 $1.02 $1.02 $0.98300000
2020-02-05 00:00:00
Open $0.96210000 Close $0.99510000
$0.96210000 $0.99510000 $1.03 $0.98260000
2020-02-04 00:00:00
Open $0.98180000 Close $0.96670000
$0.98180000 $0.96670000 $0.98510000 $0.95110000
2020-02-03 00:00:00
Open $0.95960000 Close $0.98840000
$0.95960000 $0.98840000 $1.01 $0.93930000
2020-02-02 00:00:00
Open $0.91110000 Close $0.96610000
$0.91110000 $0.96610000 $1.01 $0.90440000
2020-02-01 00:00:00
Open $0.88 Close $0.90860000
$0.88 $0.90860000 $0.91640000 $0.88
2020-01-31 00:00:00
Open $0.87 Close $0.89
$0.87 $0.89 $0.93430000 $0.85
2020-01-30 00:00:00
Open $0.87 Close $0.87
$0.87 $0.87 $0.90580000 $0.86
2020-01-29 00:00:00
Open $0.89 Close $0.87
$0.89 $0.87 $0.90 $0.87
2020-01-28 00:00:00
Open $0.87 Close $0.88
$0.87 $0.88 $0.91570000 $0.87
2020-01-27 00:00:00
Open $0.87 Close $0.86
$0.87 $0.86 $0.90140000 $0.86
2020-01-26 00:00:00
Open $0.85 Close $0.87
$0.85 $0.87 $0.89 $0.86
2020-01-25 00:00:00
Open $0.85 Close $0.85
$0.85 $0.85 $0.86 $0.84
2020-01-24 00:00:00
Open $0.87 Close $0.86
$0.87 $0.86 $0.89 $0.85
2020-01-23 00:00:00
Open $0.88 Close $0.87
$0.88 $0.87 $0.90580000 $0.84
2020-01-22 00:00:00
Open $0.87 Close $0.88
$0.87 $0.88 $0.88 $0.85
2020-01-21 00:00:00
Open $0.87 Close $0.87
$0.87 $0.87 $0.90110000 $0.87
2020-01-20 00:00:00
Open $0.89 Close $0.86
$0.89 $0.86 $0.90610000 $0.86
2020-01-19 00:00:00
Open $0.88 Close $0.86
$0.88 $0.86 $0.88 $0.82
2020-01-18 00:00:00
Open $0.90 Close $0.88
$0.90 $0.88 $0.90490000 $0.88
2020-01-17 00:00:00
Open $0.88 Close $0.90080000
$0.88 $0.90080000 $0.90710000 $0.88
2020-01-16 00:00:00
Open $0.90 Close $0.88
$0.90 $0.88 $0.89 $0.87
2020-01-15 00:00:00
Open $0.87 Close $0.89
$0.87 $0.89 $0.92560000 $0.86
2020-01-14 00:00:00
Open $0.86 Close $0.86
$0.86 $0.86 $0.92600000 $0.85
2020-01-13 00:00:00
Open $0.84 Close $0.87
$0.84 $0.87 $0.89 $0.84
2020-01-12 00:00:00
Open $0.86 Close $0.85
$0.86 $0.85 $0.89 $0.84
2020-01-11 00:00:00
Open $0.83 Close $0.85
$0.83 $0.85 $0.89 $0.79
2020-01-10 00:00:00
Open $0.82 Close $0.82
$0.82 $0.82 $0.86 $0.81
2020-01-09 00:00:00
Open $0.85 Close $0.82
$0.85 $0.82 $0.86 $0.81
2020-01-08 00:00:00
Open $0.89 Close $0.85
$0.89 $0.85 $0.88 $0.82
2020-01-07 00:00:00
Open $0.89 Close $0.89
$0.89 $0.89 $0.89 $0.89
2020-01-06 00:00:00
Open $0.89 Close $0.89
$0.89 $0.89 $0.96620000 $0.89
2020-01-05 00:00:00
Open $0.94690000 Close $0.89
$0.94690000 $0.89 $0.94650000 $0.88
2020-01-04 00:00:00
Open $0.95340000 Close $0.95020000
$0.95340000 $0.95020000 $0.97230000 $0.93040000
2020-01-03 00:00:00
Open $0.94660000 Close $0.95930000
$0.94660000 $0.95930000 $1.02 $0.94550000
2020-01-02 00:00:00
Open $1.05 Close $0.96990000
$1.05 $0.96990000 $1.03 $0.94970000
2020-01-01 00:00:00
Open $1.01 Close $1.05
$1.01 $1.05 $1.10 $0.99910000
2019-12-31 00:00:00
Open $1.03 Close $1.00
$1.03 $1.00 $1.08 $0.99770000
2019-12-30 00:00:00
Open $1.00 Close $1.04
$1.00 $1.04 $1.10 $0.95010000
2019-12-29 00:00:00
Open $1.04 Close $1.01
$1.04 $1.01 $1.07 $0.95450000
Waves News
Bitcoin Cash, Waves, Enjin Price Analysis: 01 November

Bitcoin Cash, Waves, Enjin Price Analysis: 01 November Bitcoin noted a brief spike past $14,000, before being rejected, with the cryptocurrency trading at $13,700, at press time. The crypto-space was ecstatic about BTC closing a monthly candle above $13k, ...

Chainlink, Waves, Dogecoin Price Analysis: 25 October

Chainlink, Waves, Dogecoin Price Analysis: 25 October Chainlink was recording strong gains on the charts amidst speculation that its rally could be stronger than Bitcoin’s once again, like it was in July. Bitcoin had climbed to $13,300 at press tim ...

Waves announces ERC20 interoperability with Ethereum network

Waves announces ERC20 interoperability with Ethereum network Waves.tech, an ecosystem of next-generation technologies built on the Waves protocol, has ported its native token WAVES into Ethereum to enhance interoperability between the two networks and introduce ...

SK Telecom's Digital Wallet, 1 Million WAVES, Coinone Eyes DeFi + More News

SK Telecom's Digital Wallet, 1 Million WAVES, Coinone Eyes DeFi + More News Get your daily, bite-sized digest of cryptoasset and blockchain-related news – investigating the stories flying under the radar of today’s crypto news.Blockchain newsThe South Korean telecoms giant SK ...

Ethereum, Waves, Nano Price Analysis: 18 October

Ethereum, Waves, Nano Price Analysis: 18 October At the time of writing, Ethereum, the world’s largest altcoin, was trading within a range, and a close outside the range would give traders clarity on the next direction for the crypto-asset. At ...

Read the Disclaimer: All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer