Rank 507
Waves (WAVES)
WAVES
Just now
£ 2.496 (-2.47%)
Mkt. Cap.
£ 249.63 M
Vol. 24H
WAVES 4,360.630 (£ 11,131.557)
Open 24h
£ 2.559
Low/High 24h
£ 2.461 - £ 2.644
Last trade
WAVES 11.605 ( £ 28.969) / WavesDEX
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Waves (WAVES)

Waves (WAVES)
3.560 GBP (-2.47%)
Rank

507
MARKET CAP

£ 356 M
VOLUME (24H)

£ 11,131.557

Historical data for Waves (WAVES)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-03 2.770 2.770 1.770 1.770 8,070.694
2017-08-04 2.524 3.212 1.770 2.109 4,539.023
2017-08-05 3.008 3.667 2.104 2.463 5,454.402
2017-08-06 3.513 4.018 2.242 2.694 7,400.258
2017-08-07 3.843 3.997 2.449 2.709 8,372.040
2017-08-08 3.864 3.864 2.272 2.513 722.335
2017-08-09 3.583 3.871 2.513 2.714 217.398
2017-08-10 3.871 3.941 2.532 2.704 724.666
2017-08-11 3.857 3.857 2.370 2.439 7,935.660
2017-08-12 3.478 3.632 2.208 2.390 7,229.870
2017-08-13 3.408 3.415 2.213 2.213 2,310.570
2017-08-14 3.155 3.527 2.114 2.326 3,927.634
2017-08-15 3.317 3.331 2.163 2.163 1,533.539
2017-08-16 3.085 3.366 2.149 2.257 145.380
2017-08-17 3.219 3.275 1.967 1.967 10,015.842
2017-08-18 2.805 3.092 1.967 2.168 5,175.768
2017-08-19 3.092 3.464 2.163 2.429 1,252.791
2017-08-20 3.464 3.464 2.163 2.163 6,919.576
2017-08-21 3.085 3.268 1.883 2.163 16,148.159
2017-08-22 3.085 3.317 2.163 2.291 12,062.725
2017-08-23 3.268 3.436 2.257 2.409 13,044.946
2017-08-24 3.436 3.773 2.409 2.532 3,072.305
2017-08-25 3.611 3.857 2.532 2.532 4,666.642
2017-08-26 3.611 3.808 2.532 2.547 1,801.435
2017-08-27 3.632 3.737 2.458 2.557 3,121.593
2017-08-28 3.646 3.794 2.547 2.660 9,890.484
2017-08-29 3.794 3.794 2.532 2.542 2,173.530
2017-08-30 3.625 3.702 2.542 2.596 2,852.817
2017-08-31 3.702 3.709 2.557 2.601 3,710.978
2017-09-01 3.709 3.709 2.267 2.601 541.784
2017-09-02 3.590 3.702 2.267 2.552 358.790
2017-09-03 3.169 3.506 2.119 2.119 2,427.378
2017-09-04 3.254 3.471 2.095 2.434 1,545.222
2017-09-05 3.555 3.709 2.222 2.222 5,519.016
2017-09-06 3.169 3.541 2.222 2.414 835.425
2017-09-07 3.513 3.513 2.193 2.257 762.757
2017-09-08 3.050 3.212 2.139 2.163 1,151.806
2017-09-09 3.036 3.036 1.967 1.967 1,704.241
2017-09-10 3.148 3.148 1.868 2.124 6,771.055
2017-09-11 3.029 3.226 2.109 2.144 11,508.467
2017-09-12 3.057 3.057 1.868 1.883 3,157.860
2017-09-13 2.700 2.840 1.696 1.721 718.008
2017-09-14 2.419 3.289 1.549 1.549 1,281.098
2017-09-15 2.658 3.282 1.864 1.918 1,284.800
2017-09-16 2.665 2.665 1.736 1.795 1,357.807
2017-09-17 2.594 2.973 1.819 2.050 27,661.838
2017-09-18 2.854 2.903 1.967 2.026 789.461
2017-09-19 2.875 2.973 1.937 2.075 2,771.486
2017-09-20 2.966 2.966 1.765 1.864 3,112.172
2017-09-21 2.566 2.693 1.741 1.814 839.831
2017-09-22 2.672 2.770 1.824 1.923 1,698.744
2017-09-23 2.735 2.763 1.868 1.908 826.225
2017-09-24 2.749 3.015 1.927 2.060 2,534.690
2017-09-25 2.924 3.261 2.050 2.237 1,998.708
2017-09-26 3.331 3.576 2.336 2.458 2,177.228
2017-09-27 3.625 3.625 2.360 2.360 4,774.329
2017-09-28 3.366 3.506 2.193 2.458 5,801.997
2017-09-29 3.387 3.590 2.375 2.498 1,259.562
2017-09-30 3.499 3.499 2.213 2.404 2,339.703
2017-10-01 3.436 3.436 2.409 2.409 62.868
2017-10-02 3.436 3.464 2.355 2.375 811.838
2017-10-03 3.324 3.506 2.272 2.449 1,527.418
2017-10-04 3.485 3.506 2.331 2.458 313.997
2017-10-05 3.513 3.555 2.414 2.414 954.597
2017-10-06 3.485 3.527 2.316 2.321 46.185
2017-10-07 3.471 3.520 2.272 2.272 5,237.520
2017-10-08 2.987 3.268 1.986 1.986 2,507.278
2017-10-09 2.833 2.959 1.893 2.075 2,941.145
2017-10-10 2.896 3.092 2.026 2.168 4,869.949
2017-10-11 2.910 2.966 1.967 2.001 11,546.755
2017-10-12 2.630 2.707 1.805 1.834 8,718.518
2017-10-13 2.763 2.805 1.913 1.942 6,230.352
2017-10-14 2.742 2.742 1.637 1.849 308.450
2017-10-15 2.805 2.805 1.967 1.967 0.880
2017-10-16 2.700 2.700 1.893 1.893 0.113
2017-10-17 2.587 2.594 1.814 1.819 541.072
2017-10-18 2.594 2.594 1.819 1.819 0.000
2017-10-19 2.594 2.594 1.736 1.736 304.187
2017-10-20 2.475 2.594 1.721 1.819 11.147
2017-10-21 2.594 2.594 1.721 1.760 1,889.625
2017-10-22 2.510 2.510 1.687 1.750 2,148.026
2017-10-23 2.496 2.630 1.750 1.819 2,130.993
2017-10-24 2.594 2.594 1.706 1.805 66.222
2017-10-25 2.573 2.623 1.637 1.765 563.557
2017-10-26 2.524 2.524 1.721 1.755 320.020
2017-10-27 2.503 2.503 1.637 1.691 140.059
2017-10-28 2.412 2.482 1.613 1.613 484.330
2017-10-29 2.300 2.482 1.564 1.721 305.584
2017-10-30 2.454 2.461 1.480 1.549 7,882.070
2017-10-31 2.209 2.328 1.328 1.441 5,656.401
2017-11-01 2.055 2.651 1.264 1.406 11,535.377
2017-11-02 2.005 2.700 1.406 1.760 6,797.970
2017-11-03 2.510 2.658 1.632 1.770 2,736.315
2017-11-04 2.524 2.524 1.637 1.721 734.750
2017-11-05 2.454 2.594 1.667 1.795 2,179.479
2017-11-06 2.559 2.594 1.696 1.809 5,264.574
2017-11-07 2.580 3.155 1.746 2.168 12,339.963
2017-11-08 3.092 3.674 2.154 2.375 15,727.278
2017-11-09 3.387 3.492 1.967 2.104 14,071.503
2017-11-10 3.001 3.141 1.927 2.026 11,010.664
2017-11-11 2.889 3.036 1.726 1.893 17,031.259
2017-11-12 2.686 3.240 1.844 2.193 10,613.571
2017-11-13 3.127 3.702 2.114 2.527 22,529.157
2017-11-14 3.604 3.751 2.321 2.508 19,056.366
2017-11-15 3.576 3.639 2.163 2.365 19,449.584
2017-11-16 3.373 3.436 2.188 2.326 6,146.429
2017-11-17 3.317 3.780 2.311 2.611 15,874.064
2017-11-18 3.723 3.927 2.429 2.429 9,646.205
2017-11-19 3.464 3.744 2.429 2.601 5,786.012
2017-11-20 3.702 3.716 2.390 2.503 11,413.265
2017-11-21 3.569 3.899 2.498 2.635 11,096.298
2017-11-22 3.758 3.765 2.503 2.557 11,428.266
2017-11-23 3.646 3.688 2.355 2.576 5,889.838
2017-11-24 3.674 3.758 2.449 2.621 8,768.110
2017-11-25 3.737 3.976 2.581 2.744 13,756.739
2017-11-26 3.913 3.962 2.345 2.778 9,750.306
2017-11-27 3.962 4.207 2.660 2.773 13,431.021
2017-11-28 3.955 4.207 2.380 2.660 23,441.596
2017-11-29 3.794 3.864 2.124 2.458 11,586.863
2017-11-30 3.506 4.025 2.321 2.803 15,229.834
2017-12-01 3.997 4.411 2.655 3.049 19,487.966
2017-12-02 4.348 4.656 2.886 3.049 40,523.731
2017-12-03 4.348 4.824 3.004 3.383 21,800.361
2017-12-04 4.824 5.364 3.221 3.732 23,935.239
2017-12-05 5.322 5.967 3.481 4.179 40,273.654
2017-12-06 5.792 6.998 3.904 4.066 64,135.458
2017-12-07 5.799 6.311 3.634 4.125 29,772.219
2017-12-08 5.883 6.956 3.860 4.283 49,689.652
2017-12-09 6.108 7.503 3.786 4.843 99,235.134
2017-12-10 6.907 7.945 4.578 5.458 97,374.612
2017-12-11 7.783 10.357 5.335 7.159 139,585.867
2017-12-12 10.154 10.855 6.608 6.771 118,913.726
2017-12-13 9.656 10.203 6.146 6.697 71,554.612
2017-12-14 9.550 9.754 5.743 6.451 57,399.840
2017-12-15 9.186 9.600 6.284 6.662 33,440.705
2017-12-16 9.277 10.013 6.505 6.953 44,522.872
2017-12-17 9.915 11.465 6.525 7.739 94,720.583
2017-12-18 11.037 12.839 7.720 8.457 126,516.749
2017-12-19 12.061 12.271 7.405 8.103 76,737.475
2017-12-20 11.563 12.468 7.449 8.108 93,707.794
2017-12-21 11.563 12.040 5.158 6.372 143,031.909
2017-12-22 8.983 11.717 6.220 6.894 143,349.245
2017-12-23 9.768 11.051 5.871 7.449 61,984.551
2017-12-24 10.623 11.009 6.589 7.444 42,543.635
2017-12-25 10.616 11.079 7.135 7.336 39,076.828
2017-12-26 10.462 10.750 6.402 6.869 77,922.284
2017-12-27 9.992 10.259 5.163 6.653 54,247.423
2017-12-28 9.487 10.434 5.974 7.139 47,702.534
2017-12-29 10.182 10.371 5.689 6.328 64,983.864
2017-12-30 9.025 9.887 5.748 6.692 14,953.152
2017-12-31 9.543 9.957 6.343 6.672 19,519.376
2018-01-01 9.515 9.922 6.363 6.835 31,942.966
2018-01-02 9.747 10.034 6.549 6.903 28,147.451
2018-01-03 9.852 9.887 5.654 6.721 40,290.593
2018-01-04 9.586 9.957 6.038 6.510 76,613.170
2018-01-05 9.137 10.090 6.299 6.574 73,576.424
2018-01-06 9.347 9.782 6.446 6.515 57,655.669
2018-01-07 9.291 10.280 5.861 6.908 86,686.486
2018-01-08 9.852 10.778 6.195 6.800 86,046.687
2018-01-09 9.698 10.560 5.891 6.392 121,557.159
2018-01-10 9.116 9.733 5.271 5.994 270,386.183
2018-01-11 8.548 8.786 5.335 5.689 64,981.814
2018-01-12 8.113 9.186 5.561 6.225 61,399.552
2018-01-13 8.877 9.053 5.477 5.989 86,060.975
2018-01-14 8.709 8.905 5.635 6.028 36,453.033
2018-01-15 8.597 8.947 4.012 5.001 204,298.310
2018-01-16 7.131 8.064 3.688 5.394 2,757,821.883
2018-01-17 7.692 8.940 4.784 5.291 202,338.510
2018-01-18 7.545 9.270 4.878 5.876 203,667.745
2018-01-19 8.379 9.291 5.507 6.353 175,503.689
2018-01-20 9.060 9.621 5.197 5.581 148,372.288
2018-01-21 7.959 8.134 4.484 4.691 73,723.412
2018-01-22 6.690 7.293 4.430 4.504 40,552.269
2018-01-23 6.339 7.173 4.307 4.622 42,145.573
2018-01-24 6.760 7.117 4.558 4.819 39,473.794
2018-01-25 6.872 7.026 4.479 4.578 31,751.348
2018-01-26 6.528 7.201 4.573 4.887 25,816.461
2018-01-27 6.858 7.117 4.666 4.868 38,579.636
2018-01-28 6.942 7.026 4.474 4.578 34,912.079
2018-01-29 6.528 6.704 3.919 4.243 72,360.289
2018-01-30 6.051 6.058 3.870 4.101 51,194.653
2018-01-31 5.841 6.051 3.447 3.766 93,276.277
2018-02-01 5.371 5.434 2.970 3.530 60,194.839
2018-02-02 5.035 5.568 3.221 3.693 41,333.145
2018-02-03 5.266 5.526 3.137 3.275 43,563.638
2018-02-04 4.649 4.768 2.542 2.596 101,258.810
2018-02-05 3.702 3.899 2.001 2.640 80,772.063
2018-02-06 3.625 4.908 2.458 3.152 124,977.604
2018-02-07 4.495 5.441 2.694 3.663 144,711.541
2018-02-08 5.224 6.206 2.876 4.165 183,913.344
2018-02-09 5.932 6.423 2.994 3.639 153,071.460
2018-02-10 5.189 5.483 2.911 3.221 48,573.189
2018-02-11 4.593 5.610 2.867 3.506 48,798.036
2018-02-12 5.000 5.533 2.857 2.935 43,315.538
2018-02-13 4.249 5.434 2.940 3.663 55,719.997
2018-02-14 5.224 5.953 3.265 3.983 129,651.145
2018-02-15 5.680 6.101 3.781 3.988 93,925.202
2018-02-16 5.687 6.430 3.938 4.032 72,673.425
2018-02-17 5.750 5.883 3.771 3.860 67,730.622
2018-02-18 5.504 6.016 3.860 4.125 37,825.119
2018-02-19 5.883 6.072 4.007 4.160 58,108.009
2018-02-20 5.883 6.108 3.712 3.835 112,206.159
2018-02-21 5.469 5.659 3.393 3.530 73,208.125
2018-02-22 5.000 5.182 3.319 3.555 44,254.750
2018-02-23 5.070 5.203 3.452 3.491 25,663.946
2018-02-24 4.979 5.126 3.407 3.511 25,931.134
2018-02-25 5.007 5.259 3.393 3.619 32,847.593
2018-02-26 5.161 5.252 3.476 3.535 35,742.671
2018-02-27 5.042 5.147 3.422 3.437 45,973.614
2018-02-28 4.901 5.049 3.373 3.486 21,217.741
2018-03-01 4.972 5.070 3.432 3.516 28,858.290
2018-03-02 5.014 5.119 3.491 3.555 29,241.395
2018-03-03 5.070 5.189 3.491 3.594 32,492.869
2018-03-04 5.126 5.322 3.521 3.614 32,596.228
2018-03-05 5.154 5.161 3.348 3.373 58,083.390
2018-03-06 4.810 4.958 3.152 3.378 59,475.385
2018-03-07 4.817 4.894 3.053 3.112 72,921.579
2018-03-08 4.439 4.712 2.970 3.285 61,467.332
2018-03-09 4.684 4.698 2.985 3.112 25,588.274
2018-03-10 4.439 4.628 2.955 3.078 39,652.953
2018-03-11 4.390 4.530 3.004 3.063 25,506.614
2018-03-12 4.369 4.453 2.975 3.019 16,853.875
2018-03-13 4.305 4.362 2.724 2.896 47,564.500
2018-03-14 4.130 4.165 2.601 2.822 40,683.232
2018-03-15 4.025 4.200 2.670 2.788 31,921.007
2018-03-16 3.976 4.046 2.552 2.621 29,232.928
2018-03-17 3.737 3.773 2.218 2.409 50,979.881
2018-03-18 3.436 3.737 2.409 2.567 23,397.294
2018-03-19 3.660 3.773 2.503 2.601 31,759.500
2018-03-20 3.709 3.843 2.557 2.601 33,281.268
2018-03-21 3.709 3.787 2.434 2.473 30,273.188
2018-03-22 3.527 3.583 2.385 2.424 15,037.414
2018-03-23 3.457 3.618 2.404 2.424 63,037.242
2018-03-24 3.450 3.506 2.326 2.414 23,827.675
2018-03-25 3.443 3.450 2.070 2.149 79,805.109
2018-03-26 3.064 3.127 2.011 2.070 21,534.639
2018-03-27 2.952 3.106 2.065 2.090 15,110.706
2018-03-28 2.980 3.057 1.898 1.942 35,754.904
2018-03-29 2.770 2.791 1.809 1.868 46,760.676
2018-03-30 2.665 2.707 1.849 1.878 7,293.958
2018-03-31 2.679 2.714 1.750 1.814 53,784.993
2018-04-01 2.587 2.875 1.814 1.913 44,429.071
2018-04-02 2.728 2.931 1.859 1.977 49,235.124
2018-04-03 2.819 2.854 1.775 1.805 30,785.382
2018-04-04 2.573 2.637 1.760 1.795 15,661.523
2018-04-05 2.559 2.559 1.672 1.711 10,728.308
2018-04-06 2.440 2.559 1.711 1.785 21,916.553
2018-04-07 2.545 2.594 1.741 1.819 11,728.933
2018-04-08 2.594 2.637 1.726 1.750 18,076.962
2018-04-09 2.496 2.609 1.726 1.795 11,180.442
2018-04-10 2.559 2.770 1.785 1.883 14,547.528
2018-04-11 2.686 2.896 1.824 1.986 24,213.725
2018-04-12 2.833 3.198 1.977 2.075 35,832.636
2018-04-13 2.959 3.219 2.075 2.222 17,591.231
2018-04-14 3.169 3.415 2.222 2.326 15,803.284
2018-04-15 3.317 3.331 2.222 2.291 13,686.442
2018-04-16 3.268 3.436 2.277 2.306 26,517.043
2018-04-17 3.289 3.436 2.306 2.380 18,937.380
2018-04-18 3.394 3.695 2.380 2.517 26,846.789
2018-04-19 3.590 3.780 2.458 2.572 35,733.176
2018-04-20 3.667 3.716 2.458 2.517 18,463.735
2018-04-21 3.590 3.646 2.458 2.508 18,917.408
2018-04-22 3.576 3.787 2.478 2.621 16,544.849
2018-04-23 3.737 4.270 2.621 2.911 47,382.376
2018-04-24 4.151 4.151 2.458 2.527 77,050.435
2018-04-25 3.604 3.913 2.468 2.685 18,044.275
2018-04-26 3.829 3.990 2.631 2.680 21,483.468
2018-04-27 3.822 4.663 2.557 3.171 38,188.281
2018-04-28 4.523 5.322 3.152 3.403 69,144.950
2018-04-29 4.852 4.937 3.206 3.275 26,061.143
2018-04-30 4.670 4.768 3.122 3.265 22,367.772
2018-05-01 4.656 5.154 3.260 3.540 26,678.948
2018-05-02 5.049 5.350 3.388 3.653 43,025.994
2018-05-03 5.210 5.533 3.560 3.707 79,478.417
2018-05-04 5.287 5.301 3.589 3.589 41,203.308
2018-05-05 5.119 5.182 3.319 3.442 39,263.387
2018-05-06 4.908 4.930 3.226 3.358 51,966.753
2018-05-07 4.789 4.803 3.216 3.250 25,717.876
2018-05-08 4.635 4.775 3.078 3.324 30,343.850
2018-05-09 4.740 4.866 3.206 3.334 17,737.993
2018-05-10 4.747 4.747 2.876 2.985 58,469.263
2018-05-11 4.256 4.467 2.926 3.108 18,540.420
2018-05-12 4.432 4.698 2.970 3.216 41,955.169
2018-05-13 4.586 4.747 3.019 3.226 34,229.758
2018-05-14 4.600 4.782 2.960 3.112 21,850.524
2018-05-15 4.439 4.488 2.916 2.994 19,413.524
2018-05-16 4.270 4.432 2.901 2.901 12,262.442
2018-05-17 4.137 4.333 2.753 2.960 23,110.626
2018-05-18 4.221 4.312 2.921 2.935 8,483.276
2018-05-19 4.186 4.340 2.906 2.990 8,505.810
2018-05-20 4.263 4.348 2.808 2.867 16,237.859
2018-05-21 4.088 4.130 2.650 2.650 15,428.160
2018-05-22 3.780 3.941 2.272 2.331 47,530.947
2018-05-23 3.324 3.695 2.257 2.409 35,978.503
2018-05-24 3.436 3.471 2.286 2.286 15,540.625
2018-05-25 3.261 3.324 2.267 2.286 9,491.276
2018-05-26 3.261 3.261 2.173 2.173 11,735.635
2018-05-27 3.099 3.155 1.918 1.927 35,154.406
2018-05-28 2.749 3.106 1.923 2.109 13,129.360
2018-05-29 3.008 3.331 1.996 2.016 18,067.188
2018-05-30 2.875 3.085 1.991 2.149 11,732.478
2018-05-31 2.987 3.064 2.031 2.070 10,443.656
2018-06-01 2.952 3.169 2.045 2.163 9,357.309
2018-06-02 3.085 3.183 2.154 2.198 15,373.503
2018-06-03 3.134 3.219 2.070 2.085 24,279.824
2018-06-04 2.973 3.198 2.065 2.159 10,725.338
2018-06-05 3.078 3.085 2.104 2.119 7,502.383
2018-06-06 3.022 3.233 2.119 2.267 7,045.421
2018-06-07 3.233 3.506 2.237 2.247 30,036.624
2018-06-08 3.205 3.324 2.208 2.208 9,370.698
2018-06-09 3.148 3.148 1.977 1.991 31,893.954
2018-06-10 2.840 2.966 1.977 2.006 16,501.521
2018-06-11 2.861 2.966 1.760 1.888 36,241.520
2018-06-12 2.693 2.896 1.721 1.844 26,357.699
2018-06-13 2.630 2.665 1.721 1.868 21,039.452
2018-06-14 2.665 2.665 1.741 1.741 11,948.047
2018-06-15 2.482 2.545 1.696 1.785 4,907.730
2018-06-16 2.545 2.798 1.731 1.908 4,469.949
2018-06-17 2.721 2.721 1.696 1.854 7,992.662
2018-06-18 2.644 2.644 1.785 1.834 9,596.066
2018-06-19 2.616 2.637 1.726 1.844 7,167.145
2018-06-20 2.630 2.644 1.726 1.741 8,058.726
2018-06-21 2.482 2.616 1.510 1.549 20,130.789
2018-06-22 2.209 2.251 1.549 1.578 210.318

Cryptocurrency Converter & Calculator

=