24 février 2019
  • Home
  • Waves (WAVES) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Waves (WAVES) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Waves live est de $2.92 avec un volume de $292.33M. Waves à une variation de 0.33% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • WAVES
    Waves(WAVES)
  • Prix
    $2.92
  • 1h%
    0.36%
  • 24h%
    0.33%
  • 7d%
    11.39%
  • Capitalisation boursière
    $292.33M
  • Le volume
    $12.74M
  • Approvisionnement disponible
    100.00M WAVES
  • Rang
    22

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $6.63265 $25.20M $663.27M
24/02/2018 $6.50107 $19.24M $650.11M
25/02/2018 $6.49159 $21.77M $649.16M
26/02/2018 $6.75419 $20.87M $675.42M
27/02/2018 $6.63696 $24.15M $663.70M
28/02/2018 $6.47969 $25.34M $647.97M
01/03/2018 $6.68952 $22.40M $668.95M
02/03/2018 $6.6295 $19.62M $662.95M
03/03/2018 $6.88294 $19.58M $688.29M
04/03/2018 $6.80581 $22.52M $680.58M
05/03/2018 $6.77756 $26.75M $677.76M
06/03/2018 $6.2074 $23.50M $620.74M
07/03/2018 $6.23269 $27.22M $623.27M
08/03/2018 $5.83303 $31.33M $583.30M
09/03/2018 $5.81885 $25.35M $581.89M
10/03/2018 $5.57338 $18.28M $557.34M
11/03/2018 $5.82592 $21.28M $582.59M
12/03/2018 $5.53089 $24.77M $553.09M
13/03/2018 $5.55538 $22.58M $555.54M
14/03/2018 $4.95713 $22.52M $495.71M
15/03/2018 $5.21463 $24.16M $521.46M
16/03/2018 $5.14168 $22.39M $514.17M
17/03/2018 $4.68007 $19.87M $468.01M
18/03/2018 $4.37752 $22.04M $437.75M
19/03/2018 $4.7635 $19.38M $476.35M
20/03/2018 $5.07333 $24.14M $507.33M
21/03/2018 $4.97015 $21.11M $497.02M
22/03/2018 $4.78035 $19.79M $478.04M
23/03/2018 $4.64082 $18.64M $464.08M
24/03/2018 $4.75479 $22.80M $475.48M
25/03/2018 $4.71605 $19.74M $471.61M
26/03/2018 $4.42146 $19.33M $442.15M
27/03/2018 $4.21032 $19.16M $421.03M
28/03/2018 $4.27779 $20.18M $427.78M
29/03/2018 $3.66214 $19.81M $366.21M
30/03/2018 $3.60236 $18.80M $360.24M
31/03/2018 $3.60783 $16.59M $360.78M
01/04/2018 $3.51556 $17.41M $351.56M
02/04/2018 $3.75989 $20.40M $375.99M
03/04/2018 $4.03261 $25.70M $403.26M
04/04/2018 $3.61173 $17.00M $361.17M
05/04/2018 $3.52516 $14.51M $352.52M
06/04/2018 $3.39428 $14.35M $339.43M
07/04/2018 $3.59793 $18.83M $359.79M
08/04/2018 $3.63984 $16.57M $363.98M
09/04/2018 $3.43561 $15.63M $343.56M
10/04/2018 $3.64941 $16.23M $364.94M
11/04/2018 $3.77527 $19.19M $377.53M
12/04/2018 $4.10034 $21.19M $410.03M
13/04/2018 $4.29988 $27.16M $429.99M
14/04/2018 $4.71392 $25.16M $471.39M
15/04/2018 $4.90212 $27.94M $490.21M
16/04/2018 $4.76136 $26.50M $476.14M
17/04/2018 $4.71202 $28.28M $471.20M
18/04/2018 $4.95631 $29.34M $495.63M
19/04/2018 $5.20587 $31.02M $520.59M
20/04/2018 $5.37857 $35.38M $537.86M
21/04/2018 $5.07963 $28.68M $507.96M
22/04/2018 $5.21636 $26.72M $521.64M
23/04/2018 $5.58019 $30.23M $558.02M
24/04/2018 $5.91842 $35.27M $591.84M
25/04/2018 $5.37159 $31.20M $537.16M
26/04/2018 $5.53506 $30.19M $553.51M
27/04/2018 $5.54671 $28.20M $554.67M
28/04/2018 $6.68615 $69.59M $668.62M
29/04/2018 $7.09026 $129.05M $709.03M
30/04/2018 $6.80469 $54.07M $680.47M
01/05/2018 $6.83982 $37.21M $683.98M
02/05/2018 $7.41848 $42.18M $741.85M
03/05/2018 $7.86008 $45.84M $786.01M
04/05/2018 $7.7004 $40.27M $770.04M
05/05/2018 $7.30938 $35.53M $730.94M
06/05/2018 $6.97052 $28.91M $697.05M
07/05/2018 $6.63297 $31.17M $663.30M
08/05/2018 $6.58816 $29.00M $658.82M
09/05/2018 $6.67068 $32.04M $667.07M
10/05/2018 $6.59344 $31.17M $659.34M
11/05/2018 $6.02877 $30.44M $602.88M
12/05/2018 $6.15116 $27.71M $615.12M
13/05/2018 $6.6714 $28.96M $667.14M
14/05/2018 $6.61875 $33.24M $661.88M
15/05/2018 $6.15757 $32.01M $615.76M
16/05/2018 $6.10282 $29.06M $610.28M
17/05/2018 $5.84027 $27.12M $584.03M
18/05/2018 $6.0457 $30.16M $604.57M
19/05/2018 $5.91376 $29.87M $591.38M
20/05/2018 $6.06388 $28.59M $606.39M
21/05/2018 $5.76686 $30.21M $576.69M
22/05/2018 $5.47512 $31.11M $547.51M
23/05/2018 $4.63362 $24.02M $463.36M
24/05/2018 $4.71897 $23.10M $471.90M
25/05/2018 $4.48874 $20.61M $448.87M
26/05/2018 $4.44836 $21.97M $444.84M
27/05/2018 $4.22512 $20.62M $422.51M
28/05/2018 $3.89624 $22.10M $389.62M
29/05/2018 $4.23395 $23.72M $423.40M
30/05/2018 $4.00825 $28.11M $400.83M
31/05/2018 $4.19089 $33.23M $419.09M
01/06/2018 $4.1278 $26.52M $412.78M
02/06/2018 $4.3452 $25.72M $434.52M
03/06/2018 $4.39538 $28.24M $439.54M
04/06/2018 $4.15536 $27.38M $415.54M
05/06/2018 $4.32087 $26.42M $432.09M
06/06/2018 $4.31524 $25.23M $431.52M
07/06/2018 $4.48923 $28.87M $448.92M
08/06/2018 $4.66521 $42.84M $466.52M
09/06/2018 $4.45153 $29.56M $445.15M
10/06/2018 $3.77221 $22.51M $377.22M
11/06/2018 $3.8299 $19.82M $382.99M
12/06/2018 $3.45438 $23.43M $345.44M
13/06/2018 $3.31731 $28.68M $331.73M
14/06/2018 $3.61267 $28.79M $361.27M
15/06/2018 $3.42683 $21.55M $342.68M
16/06/2018 $3.46511 $21.76M $346.51M
17/06/2018 $3.42437 $16.90M $342.44M
18/06/2018 $3.69061 $23.57M $369.06M
19/06/2018 $3.60693 $21.22M $360.69M
20/06/2018 $3.66781 $25.25M $366.78M
21/06/2018 $3.53676 $24.17M $353.68M
22/06/2018 $2.92779 $20.94M $292.78M
23/06/2018 $2.9173 $22.64M $291.73M
24/06/2018 $2.68146 $20.92M $268.15M
25/06/2018 $2.77802 $20.58M $277.80M
26/06/2018 $2.60588 $18.01M $260.59M
27/06/2018 $2.75397 $38.46M $275.40M
28/06/2018 $2.60094 $26.72M $260.09M
29/06/2018 $2.65187 $16.47M $265.19M
30/06/2018 $2.826 $32.08M $282.60M
01/07/2018 $2.89773 $17.32M $289.77M
02/07/2018 $3.1261 $19.23M $312.61M
03/07/2018 $2.98861 $18.16M $298.86M
04/07/2018 $3.00209 $13.03M $300.21M
05/07/2018 $2.9221 $13.18M $292.21M
06/07/2018 $3.01043 $15.84M $301.04M
07/07/2018 $2.96047 $13.11M $296.05M
08/07/2018 $3.03284 $11.72M $303.28M
09/07/2018 $2.98085 $11.22M $298.09M
10/07/2018 $2.72513 $11.75M $272.51M
11/07/2018 $2.72928 $11.71M $272.93M
12/07/2018 $2.56757 $11.11M $256.76M
13/07/2018 $2.681 $10.72M $268.10M
14/07/2018 $2.7505 $10.60M $275.05M
15/07/2018 $2.78276 $10.06M $278.28M
16/07/2018 $2.88848 $12.68M $288.85M
17/07/2018 $3.15091 $16.48M $315.09M
18/07/2018 $3.07373 $20.45M $307.37M
19/07/2018 $2.89115 $15.13M $289.12M
20/07/2018 $2.8746 $16.75M $287.46M
21/07/2018 $2.93881 $14.10M $293.88M
22/07/2018 $2.75386 $16.53M $275.39M
23/07/2018 $2.70735 $15.26M $270.74M
24/07/2018 $2.70494 $16.37M $270.49M
25/07/2018 $2.72178 $13.26M $272.18M
26/07/2018 $2.61993 $11.51M $261.99M
27/07/2018 $2.689 $11.02M $268.90M
28/07/2018 $2.65678 $14.18M $265.68M
29/07/2018 $2.64869 $12.22M $264.87M
30/07/2018 $2.57084 $13.04M $257.08M
31/07/2018 $2.35574 $8.67M $235.57M
01/08/2018 $2.25711 $6.00M $225.71M
02/08/2018 $1.90101 $14.82M $190.10M
04/08/2018 $1.85864 $8.07M $185.86M
05/08/2018 $1.82279 $4.89M $182.28M
06/08/2018 $1.87074 $3.43M $187.07M
07/08/2018 $1.83503 $3.38M $183.50M
08/08/2018 $1.76295 $5.68M $176.30M
09/08/2018 $1.68085 $5.15M $168.09M
10/08/2018 $1.77979 $4.02M $177.98M
10/08/2018 $1.75625 $7.98M $175.63M
11/08/2018 $1.82338 $8.95M $182.34M
12/08/2018 $2.06467 $14.88M $206.47M
13/08/2018 $2.00016 $14.08M $200.02M
14/08/2018 $1.85734 $5.10M $185.73M
15/08/2018 $1.95076 $4.13M $195.08M
16/08/2018 $1.96047 $3.40M $196.05M
17/08/2018 $2.15204 $4.18M $215.20M
18/08/2018 $2.10488 $3.68M $210.49M
19/08/2018 $2.16404 $2.95M $216.40M
20/08/2018 $2.0715 $2.73M $207.15M
21/08/2018 $2.1489 $3.42M $214.89M
22/08/2018 $2.05572 $4.46M $205.57M
23/08/2018 $2.22808 $3.02M $222.81M
24/08/2018 $2.33297 $2.71M $233.30M
25/08/2018 $2.34818 $2.68M $234.82M
26/08/2018 $2.22504 $2.72M $222.50M
27/08/2018 $2.25234 $2.69M $225.23M
28/08/2018 $2.26679 $3.54M $226.68M
29/08/2018 $2.18289 $4.05M $218.29M
30/08/2018 $2.07742 $4.12M $207.74M
31/08/2018 $2.14262 $4.61M $214.26M
01/09/2018 $2.21903 $3.68M $221.90M
02/09/2018 $2.12272 $3.32M $212.27M
03/09/2018 $2.2269 $3.96M $222.69M
04/09/2018 $2.30055 $5.21M $230.06M
05/09/2018 $2.00209 $3.11M $200.21M
06/09/2018 $1.97951 $2.83M $197.95M
07/09/2018 $1.88298 $4.81M $188.30M
08/09/2018 $1.94199 $4.91M $194.20M
09/09/2018 $1.8705 $4.01M $187.05M
11/09/2018 $2.36363 $24.97M $236.36M
12/09/2018 $2.22576 $17.13M $222.58M
13/09/2018 $2.23733 $9.62M $223.73M
14/09/2018 $2.4466 $17.02M $244.66M
15/09/2018 $2.28151 $8.19M $228.15M
16/09/2018 $2.29546 $2.88M $229.55M
17/09/2018 $2.26153 $2.12M $226.15M
18/09/2018 $2.09826 $2.31M $209.83M
19/09/2018 $2.41 $4.40M $241.00M
20/09/2018 $2.28222 $13.22M $228.22M
21/09/2018 $2.22259 $18.38M $222.26M
22/09/2018 $2.2305 $14.05M $223.05M
23/09/2018 $2.13838 $6.04M $213.84M
24/09/2018 $2.2591 $18.08M $225.91M
25/09/2018 $2.16896 $8.16M $216.90M
26/09/2018 $2.16992 $5.77M $216.99M
27/09/2018 $2.30472 $18.25M $230.47M
28/09/2018 $2.29084 $9.98M $229.08M
29/09/2018 $2.19224 $7.08M $219.22M
30/09/2018 $2.20193 $4.03M $220.19M
01/10/2018 $2.20249 $4.00M $220.25M
02/10/2018 $2.14591 $6.53M $214.59M
03/10/2018 $2.12426 $4.38M $212.43M
04/10/2018 $2.16265 $7.54M $216.27M
05/10/2018 $2.14159 $4.71M $214.16M
06/10/2018 $2.21436 $7.68M $221.44M
07/10/2018 $2.1288 $6.80M $212.88M
08/10/2018 $2.11111 $4.48M $211.11M
09/10/2018 $2.14911 $5.92M $214.91M
10/10/2018 $2.13577 $12.25M $213.58M
11/10/2018 $1.97989 $8.08M $197.99M
12/10/2018 $1.8701 $8.27M $187.01M
13/10/2018 $1.89697 $4.91M $189.70M
14/10/2018 $1.89606 $3.43M $189.61M
15/10/2018 $1.89579 $4.23M $189.58M
16/10/2018 $1.99463 $6.83M $199.46M
17/10/2018 $2.004 $6.27M $200.40M
18/10/2018 $2.02633 $7.79M $202.63M
19/10/2018 $1.9933 $5.86M $199.33M
20/10/2018 $1.93707 $5.44M $193.71M
21/10/2018 $1.96057 $6.46M $196.06M
22/10/2018 $1.9656 $6.81M $196.56M
23/10/2018 $1.95151 $6.23M $195.15M
24/10/2018 $1.99682 $9.05M $199.68M
25/10/2018 $1.95208 $7.47M $195.21M
26/10/2018 $1.94024 $5.99M $194.02M
27/10/2018 $1.91898 $5.39M $191.90M
28/10/2018 $1.90714 $5.05M $190.71M
29/10/2018 $1.88833 $4.92M $188.83M
30/10/2018 $1.78423 $6.32M $178.42M
31/10/2018 $1.76777 $5.29M $176.78M
01/11/2018 $1.81981 $6.56M $181.98M
02/11/2018 $1.85668 $6.67M $185.67M
03/11/2018 $1.84513 $4.86M $184.51M
04/11/2018 $1.86008 $4.10M $186.01M
05/11/2018 $1.83768 $4.59M $183.77M
06/11/2018 $1.80748 $4.84M $180.75M
07/11/2018 $1.85217 $5.14M $185.22M
08/11/2018 $1.82686 $4.76M $182.69M
09/11/2018 $1.8276 $4.50M $182.76M
10/11/2018 $1.7561 $3.73M $175.61M
11/11/2018 $1.75258 $3.36M $175.26M
12/11/2018 $1.72892 $4.16M $172.89M
13/11/2018 $1.73137 $4.80M $173.14M
14/11/2018 $1.71356 $3.98M $171.36M
15/11/2018 $1.51391 $5.64M $151.39M
16/11/2018 $1.50801 $4.38M $150.80M
17/11/2018 $1.4881 $4.52M $148.81M
18/11/2018 $1.49845 $5.37M $149.85M
19/11/2018 $1.50055 $3.80M $150.06M
20/11/2018 $1.30839 $9.49M $130.84M
21/11/2018 $1.05845 $6.05M $105.84M
22/11/2018 $1.1568 $3.80M $115.68M
23/11/2018 $1.08188 $3.83M $108.19M
24/11/2018 $1.1182 $3.79M $111.82M
25/11/2018 $0.983972 $2.69M $98.40M
26/11/2018 $1.03851 $3.83M $103.85M
27/11/2018 $0.968279 $3.36M $96.83M
28/11/2018 $1.01163 $2.52M $101.16M
29/11/2018 $1.12283 $5.61M $112.28M
30/11/2018 $1.18581689388 $5.53M $118.58M
01/12/2018 $1.22973628989 $5.33M $122.97M
02/12/2018 $1.45040725946 $9.69M $145.04M
03/12/2018 $1.60128094434 $13.63M $160.13M
04/12/2018 $1.49674195879 $9.98M $149.67M
05/12/2018 $2.16425083865 $64.57M $216.43M
06/12/2018 $1.84439023801 $26.59M $184.44M
07/12/2018 $1.4362444178 $9.48M $143.62M
08/12/2018 $1.51421645463 $5.97M $151.42M
09/12/2018 $1.64867791772 $5.86M $164.87M
10/12/2018 $1.64603039534 $8.65M $164.60M
11/12/2018 $1.56598745767 $3.86M $156.60M
12/12/2018 $1.68376658294 $5.60M $168.38M
13/12/2018 $1.86225595702 $17.59M $186.23M
14/12/2018 $2.12718729166 $35.47M $212.72M
15/12/2018 $2.32441878661 $39.37M $232.44M
16/12/2018 $2.42273742346 $33.61M $242.27M
17/12/2018 $2.45380789495 $27.45M $245.38M
18/12/2018 $2.55052244281 $24.24M $255.05M
19/12/2018 $3.55521113865 $84.64M $355.52M
20/12/2018 $4.04948579993 $127.58M $404.95M
21/12/2018 $3.84437552982 $131.17M $384.44M
22/12/2018 $3.18447708346 $43.01M $318.45M
23/12/2018 $3.71170340393 $83.22M $371.17M
24/12/2018 $3.93752931647 $55.27M $393.75M
25/12/2018 $3.54068820436 $38.47M $354.07M
26/12/2018 $3.41245749729 $32.54M $341.25M
27/12/2018 $3.23956722428 $25.68M $323.96M
28/12/2018 $3.03855367035 $15.60M $303.86M
29/12/2018 $3.2454129977 $14.82M $324.54M
30/12/2018 $3.00769901703 $11.69M $300.77M
31/12/2018 $3.02071855818 $9.98M $302.07M
01/01/2019 $3.24203824995 $23.75M $324.20M
02/01/2019 $3.18103895392 $16.16M $318.10M
03/01/2019 $3.16696850024 $13.47M $316.70M
04/01/2019 $3.10414147461 $10.57M $310.41M
05/01/2019 $3.10051120339 $12.47M $310.05M
06/01/2019 $3.05079869515 $11.57M $305.08M
07/01/2019 $3.19214297853 $13.01M $319.21M
08/01/2019 $2.91496626132 $15.18M $291.50M
09/01/2019 $2.90679991264 $15.61M $290.68M
10/01/2019 $2.87522365763 $13.56M $287.52M
11/01/2019 $2.63010357549 $21.38M $263.01M
12/01/2019 $2.59368697729 $10.97M $259.37M
13/01/2019 $2.57367281745 $8.91M $257.37M
14/01/2019 $2.67564791756 $22.12M $267.56M
15/01/2019 $2.66432473443 $30.93M $266.43M
16/01/2019 $2.57898234627 $15.17M $257.90M
17/01/2019 $2.58411208514 $17.39M $258.41M
18/01/2019 $2.60164559236 $15.44M $260.16M
19/01/2019 $2.57979985434 $14.14M $257.98M
20/01/2019 $2.61295848266 $10.05M $261.30M
21/01/2019 $2.52779852685 $9.96M $252.78M
22/01/2019 $2.52879400101 $9.40M $252.88M
23/01/2019 $3.00593907705 $29.97M $300.59M
24/01/2019 $2.91593589957 $66.79M $291.59M
25/01/2019 $2.75509018164 $42.13M $275.51M
26/01/2019 $2.7816822235 $27.03M $278.17M
27/01/2019 $2.65875182462 $13.36M $265.88M
28/01/2019 $2.58296672708 $33.12M $258.30M
29/01/2019 $2.90968133589 $33.65M $290.97M
30/01/2019 $2.96762529812 $31.98M $296.76M
31/01/2019 $2.89110226198 $35.34M $289.11M
01/02/2019 $2.67644182488 $14.23M $267.64M
02/02/2019 $2.73891384557 $8.77M $273.89M
03/02/2019 $2.71156435003 $9.57M $271.16M
04/02/2019 $2.80995779495 $23.99M $281.00M
05/02/2019 $2.71517744371 $17.59M $271.52M
06/02/2019 $2.55391124578 $18.08M $255.39M
07/02/2019 $2.50286246816 $12.77M $250.29M
08/02/2019 $2.48060304969 $15.22M $248.06M
09/02/2019 $2.60197738716 $20.03M $260.20M
10/02/2019 $2.5960398845 $15.32M $259.60M
11/02/2019 $2.71395989308 $21.21M $271.40M
12/02/2019 $2.78124301284 $23.26M $278.12M
13/02/2019 $2.81870266003 $19.64M $281.87M
14/02/2019 $2.73551697347 $11.32M $273.55M
15/02/2019 $2.6601127272 $9.62M $266.01M
16/02/2019 $2.65832048793 $8.90M $265.83M
17/02/2019 $2.61999191319 $8.56M $262.00M
18/02/2019 $2.64302026924 $12.53M $264.30M
19/02/2019 $2.80441245886 $17.60M $280.44M
20/02/2019 $2.78824296557 $20.29M $278.82M
21/02/2019 $2.79285247091 $13.03M $279.29M
22/02/2019 $2.86510953752 $19.76M $286.51M
23/02/2019 $2.91879422409 $14.17M $291.88M
23/02/2019 $2.90599050321 $12.80M $290.60M
23/02/2019 $2.92104516021 $12.73M $292.10M

Inscrivez vous