Crypto exchange HitBTC

Market Waves (WAVES) / Tether (USDT)

Identifier on HitBTC: WAVESUSD
Date Price Volume Open Low High Close
2020-03-05 1.2476 USDT 1,098.2600 WAVES 1.2077 USDT 1.2037 USDT 1.3350 USDT 1.3350 USDT
2020-03-04 1.1643 USDT 1,294.1400 WAVES 1.1617 USDT 1.1482 USDT 1.2102 USDT 1.1981 USDT
2020-03-03 1.1409 USDT 1,505.4400 WAVES 1.1829 USDT 1.1389 USDT 1.1829 USDT 1.1389 USDT
2020-03-02 1.1693 USDT 301.5400 WAVES 1.1217 USDT 1.1217 USDT 1.2069 USDT 1.1829 USDT
2020-03-01 1.1338 USDT 22.9600 WAVES 1.1567 USDT 1.1081 USDT 1.1653 USDT 1.1081 USDT
2020-02-29 1.1491 USDT 16.4200 WAVES 1.1679 USDT 1.1359 USDT 1.1706 USDT 1.1359 USDT
2020-02-28 1.1166 USDT 931.8500 WAVES 1.1641 USDT 1.1071 USDT 1.1641 USDT 1.1583 USDT
2020-02-27 1.1756 USDT 2,746.8600 WAVES 1.1351 USDT 1.1041 USDT 1.2276 USDT 1.1798 USDT
2020-02-26 1.2402 USDT 2,835.8800 WAVES 1.3426 USDT 1.1382 USDT 1.3426 USDT 1.2000 USDT
2020-02-25 1.3088 USDT 1,838.3200 WAVES 1.3514 USDT 1.2575 USDT 1.3514 USDT 1.3417 USDT
2020-02-24 1.3792 USDT 713.6500 WAVES 1.4018 USDT 1.3277 USDT 1.4018 USDT 1.3647 USDT
2020-02-23 1.4260 USDT 2,127.4400 WAVES 1.4009 USDT 1.4009 USDT 1.4362 USDT 1.4251 USDT
2020-02-22 1.4122 USDT 2,031.5500 WAVES 1.4450 USDT 1.3939 USDT 1.4459 USDT 1.4245 USDT
2020-02-21 1.4383 USDT 783.7300 WAVES 1.4358 USDT 1.4248 USDT 1.4519 USDT 1.4248 USDT
2020-02-20 1.4533 USDT 3,243.8800 WAVES 1.3800 USDT 1.3523 USDT 1.5074 USDT 1.4776 USDT
2020-02-19 1.4222 USDT 2,127.6400 WAVES 1.4504 USDT 1.3287 USDT 1.5291 USDT 1.3802 USDT
2020-02-18 1.3743 USDT 582.6600 WAVES 1.3394 USDT 1.3392 USDT 1.4660 USDT 1.4660 USDT
2020-02-17 1.2930 USDT 2,543.3500 WAVES 1.3652 USDT 1.2145 USDT 1.3652 USDT 1.3187 USDT
2020-02-16 1.3805 USDT 2,664.1000 WAVES 1.4538 USDT 1.2818 USDT 1.4815 USDT 1.3980 USDT
2020-02-15 1.5326 USDT 10,170.2200 WAVES 1.5510 USDT 1.4601 USDT 1.6926 USDT 1.4983 USDT
2020-02-14 1.4569 USDT 5,711.7700 WAVES 1.3935 USDT 1.3630 USDT 1.5574 USDT 1.5278 USDT
2020-02-13 1.3983 USDT 2,245.0900 WAVES 1.3890 USDT 1.3817 USDT 1.4251 USDT 1.3872 USDT
2020-02-12 1.4321 USDT 297.4900 WAVES 1.4167 USDT 1.4167 USDT 1.5313 USDT 1.4321 USDT
2020-02-11 1.4178 USDT 3,335.1900 WAVES 1.4091 USDT 1.3347 USDT 1.5283 USDT 1.4390 USDT
2020-02-10 1.3806 USDT 12,540.5400 WAVES 1.1323 USDT 1.1206 USDT 1.5490 USDT 1.4648 USDT
2020-02-09 1.1037 USDT 144.8300 WAVES 1.0994 USDT 1.0985 USDT 1.1135 USDT 1.1016 USDT
2020-02-08 1.0712 USDT 1,110.0600 WAVES 1.0887 USDT 1.0377 USDT 1.0887 USDT 1.0590 USDT
2020-02-07 1.0810 USDT 500.7600 WAVES 1.0457 USDT 1.0457 USDT 1.1240 USDT 1.0942 USDT
2020-02-06 1.0067 USDT 300.9400 WAVES 1.0060 USDT 0.9968 USDT 1.0285 USDT 1.0285 USDT
2020-02-05 0.9971 USDT 1,907.8700 WAVES 0.9658 USDT 0.9645 USDT 1.0050 USDT 0.9982 USDT
2020-02-04 0.9656 USDT 260.0700 WAVES 0.9850 USDT 0.9640 USDT 0.9850 USDT 0.9658 USDT
2020-02-03 0.9845 USDT 1,233.5300 WAVES 0.9626 USDT 0.9616 USDT 1.0060 USDT 0.9908 USDT
2020-02-02 0.9745 USDT 5,288.3100 WAVES 0.9084 USDT 0.9084 USDT 1.0060 USDT 0.9633 USDT
2020-02-01 0.9102 USDT 2,721.7800 WAVES 0.8885 USDT 0.8885 USDT 0.9123 USDT 0.9084 USDT
2020-01-31 0.8779 USDT 841.2100 WAVES 0.8640 USDT 0.8640 USDT 0.9143 USDT 0.8858 USDT
2020-01-30 0.8703 USDT 1,183.5800 WAVES 0.8630 USDT 0.8630 USDT 0.8808 USDT 0.8675 USDT
2020-01-29 0.8889 USDT 59.1400 WAVES 0.8909 USDT 0.8776 USDT 0.8909 USDT 0.8776 USDT
2020-01-28 0.8703 USDT 2,285.4100 WAVES 0.8702 USDT 0.8700 USDT 0.8928 USDT 0.8928 USDT
2020-01-27 0.8796 USDT 956.4900 WAVES 0.8650 USDT 0.8650 USDT 0.8867 USDT 0.8697 USDT
2020-01-26 0.8542 USDT 153.0600 WAVES 0.8560 USDT 0.8522 USDT 0.8744 USDT 0.8743 USDT
2020-01-25 0.8570 USDT 240.7200 WAVES 0.8583 USDT 0.8525 USDT 0.8587 USDT 0.8525 USDT
2020-01-24 0.8544 USDT 4.9400 WAVES 0.8584 USDT 0.8506 USDT 0.8800 USDT 0.8800 USDT
2020-01-23 0.8668 USDT 163.7900 WAVES 0.8600 USDT 0.8536 USDT 0.8779 USDT 0.8779 USDT
2020-01-21 0.8712 USDT 100.9300 WAVES 0.8755 USDT 0.8650 USDT 0.8755 USDT 0.8713 USDT
2020-01-20 0.8885 USDT 26.4300 WAVES 0.9041 USDT 0.8646 USDT 0.9041 USDT 0.8719 USDT
2020-01-19 0.8508 USDT 1,204.1200 WAVES 0.8762 USDT 0.8342 USDT 0.8957 USDT 0.8957 USDT
2020-01-18 0.8815 USDT 3,413.0900 WAVES 0.9040 USDT 0.8778 USDT 0.9040 USDT 0.8853 USDT
2020-01-17 0.8714 USDT 240.3300 WAVES 0.8907 USDT 0.8528 USDT 0.9030 USDT 0.9030 USDT
2020-01-16 0.8737 USDT 573.6700 WAVES 0.8888 USDT 0.8500 USDT 0.8888 USDT 0.8762 USDT
2020-01-15 0.8861 USDT 1,626.6200 WAVES 0.8640 USDT 0.8640 USDT 0.9164 USDT 0.8978 USDT