Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 203.2 Bn USDT
24h Volume: 23.6 Bn USDT
BTC Dominance: 68.30%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Waves (WAVES) price and metrics

      View the end of month prices and price metrics for Waves (WAVES). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Waves historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 0.00030377750226762 0.00031166500411928 0.00029639250715263 0.00029758999880869 0.00030377750226762 54849.097396791
      31 Aug 2017 0.0012457050033845 0.0013029599795118 0.0011959949624725 0.0012544899946079 0.0012457050033845 240467.33687592
      31 Aug 2016 0.00028499998734333 0.00029349999385886 0.00026001001242548 0.0002736900059972 0.00028499998734333 368421.3125
      31 Jul 2019 0.0001364275 0.0001427325 0.0001363775 0.00014263333333333 0.0001364275 365729.37326651
      31 Jul 2018 0.0003070524908253 0.00031395249970956 0.00029945749702165 0.00031165999098448 0.0003070524908253 114855.45861691
      31 Jul 2017 0.00099485999089666 0.0010669399634935 0.00093987499712966 0.00096571003086865 0.00099485999089666 171374.8531189
      31 Jul 2016 0.00027560998569243 0.00028999999631196 0.00026830998831429 0.0002829100121744 0.00027560998569243 379518.71875
      31 May 2019 0.0003086125 0.00031106 0.0003005825 0.00030757666666667 0.0003086125 998489.97862686
      31 May 2018 0.00055752665502951 0.00057749999299025 0.00052696668232481 0.00053791335085407 0.00055752665502951 1082451.5524089
      31 May 2017 0.0013704099692404 0.0014104750007391 0.0010587650467642 0.0011255600256845 0.0013704099692404 324627.10374451
      31 Mar 2019 0.0006780725 0.0006941 0.0006721325 0.00067934333333333 0.0006780725 269199.95067955
      31 Mar 2018 0.00052297666358451 0.00052963001265501 0.00051828665891662 0.00052121002227068 0.00052297666358451 407870.62931315
      31 Mar 2017 0.0003600700001698 0.0004217000096105 0.00035504999686964 0.00041948999569286 0.0003600700001698 256314.65687466
      31 Dec 2018 0.00084666999464389 0.00086158499470912 0.00078500249946956 0.00079863499558996 0.00084666999464389 1064364
      31 Dec 2017 0.00096856666884075 0.001006966670199 0.00091656664153561 0.00098771000436197 0.00096856666884075 240156.98457845
      31 Dec 2016 0.0002610000083223 0.00026999998954125 0.0002380100049777 0.00023951000184752 0.0002610000083223 166662.921875
      31 Oct 2018 0.00028633750480367 0.00028742499853252 0.00027646500529954 0.00027886750467587 0.00028633750480367 71934.343488306
      31 Oct 2017 0.0004999999946449 0.00057400000514463 0.00049550499534234 0.00056480499915779 0.0004999999946449 201038.33938599
      31 Oct 2016 0.00046743001439609 0.00050793000264093 0.0004372900002636 0.00050382001791149 0.00046743001439609 687088.5625
      31 Jan 2019 0.00081245749606751 0.00084148001042195 0.00080704000720289 0.00083224249829073 0.00081245749606751 660373.1875
      31 Jan 2018 0.00080212999212866 0.00085718334109212 0.00076649999634052 0.00083732998852308 0.00080212999212866 139896.02217611
      31 Jan 2017 0.00023678000434302 0.00027998500445392 0.00023150000197347 0.0002760500065051 0.00023678000434302 71087.474063873
      30 Sep 2019 0.00010171 0.000103272 0.000101296 0.00010255 0.00010171 194465.97201858
      30 Sep 2018 0.00033157500001835 0.00033859499671962 0.00033114499819931 0.00033538999559823 0.00033157500001835 38999.942230225
      30 Sep 2017 0.0011525449808687 0.0012436449760571 0.0011331000132486 0.0012094499543309 0.0011525449808687 131504.56312561
      30 Sep 2016 0.00032299000304192 0.00034900000900961 0.00027499999850988 0.00028986000688747 0.00032299000304192 750706.875
      30 Jun 2019 0.0001682275 0.00017399 0.0001604825 0.00016525666666667 0.0001682275 604785.42594701
      30 Jun 2018 0.00044662250002148 0.00047855250159046 0.00041106250137091 0.00042457249946892 0.00044662250002148 1410902.64674
      30 Jun 2017 0.0014400749932975 0.0016651650075801 0.0014155000098981 0.0015774999628775 0.0014400749932975 205254.12937927
      30 Jun 2016 0.00020198000129312 0.00024997000582516 0.00020151000353508 0.00022349999926519 0.00020198000129312 1814051.5
      30 Apr 2018 0.00072709333229189 0.00077909999527037 0.00070494002041717 0.00074216667174672 0.00072709333229189 1019415.8834635
      30 Apr 2017 0.00043719499080908 0.00049090498941951 0.00043049998930655 0.00046559998008888 0.00043719499080908 127081.39807129
      30 Nov 2018 0.00029673500102945 0.00030155249987729 0.00027582000620896 0.00028029250825057 0.00029673500102945 385715.31005859
      30 Nov 2017 0.00049299499369226 0.00054172999807633 0.00047345500206575 0.00051539501873776 0.00049299499369226 515314.42248535
      30 Nov 2016 0.00034158999915235 0.00036432000342757 0.00031502000638284 0.00035846998798661 0.00034158999915235 216709.4375
      28 Feb 2018 0.00060333001116912 0.00065861331919829 0.00058817000050719 0.00061627333828559 0.00060333001116912 313084.95125326
      28 Feb 2017 0.00016952499572653 0.00021316999482224 0.00015664999955334 0.00021316999482224 0.00016952499572653 322193.89375305
      Select from cryptocurrencies
        Available exchanges