Crypto exchange HitBTC

Market Waves (WAVES) / Tether (USDT)

Identifier on HitBTC: WAVESUSD
Date Price Volume Open Low High Close
2022-05-12 6.8523 USDT 2,810,395.7200 WAVES 7.8687 USDT 5.7409 USDT 8.4061 USDT 6.3191 USDT
2022-05-11 9.9093 USDT 2,927,793.8500 WAVES 11.8973 USDT 6.5082 USDT 12.1988 USDT 7.7323 USDT
2022-05-10 12.6412 USDT 3,303,048.1400 WAVES 12.1030 USDT 11.1696 USDT 13.5471 USDT 11.6572 USDT
2022-05-09 13.5230 USDT 3,539,753.2700 WAVES 12.8750 USDT 12.5633 USDT 14.5881 USDT 13.4400 USDT
2022-05-08 12.9423 USDT 1,761,370.6700 WAVES 13.1368 USDT 12.5546 USDT 13.3159 USDT 12.8579 USDT
2022-05-07 13.6900 USDT 2,419,612.7500 WAVES 13.9996 USDT 13.2383 USDT 14.1500 USDT 13.8857 USDT
2022-05-06 13.6002 USDT 3,576,335.2100 WAVES 13.6896 USDT 12.7473 USDT 14.4895 USDT 13.7750 USDT
2022-05-05 15.3677 USDT 5,116,363.8600 WAVES 15.4061 USDT 13.3661 USDT 16.8661 USDT 13.5786 USDT
2022-05-04 13.7906 USDT 4,516,908.8000 WAVES 11.9625 USDT 11.9079 USDT 15.7041 USDT 15.2775 USDT
2022-05-03 12.3822 USDT 2,420,288.2600 WAVES 12.5089 USDT 11.8364 USDT 13.1772 USDT 11.9550 USDT
2022-05-02 12.7068 USDT 2,624,816.0900 WAVES 13.2051 USDT 12.0726 USDT 13.4962 USDT 12.4463 USDT
2022-05-01 12.8838 USDT 2,354,849.3400 WAVES 12.6732 USDT 12.2903 USDT 13.7888 USDT 13.0058 USDT
2022-04-30 14.0632 USDT 2,060,595.3300 WAVES 14.1527 USDT 13.3398 USDT 14.6620 USDT 13.4444 USDT
2022-04-29 14.8802 USDT 2,059,755.7300 WAVES 15.4272 USDT 14.1030 USDT 15.5602 USDT 14.2335 USDT
2022-04-28 16.0810 USDT 3,070,846.1800 WAVES 16.1757 USDT 15.1801 USDT 17.0458 USDT 15.3606 USDT
2022-04-27 15.8421 USDT 2,272,681.5100 WAVES 15.2552 USDT 14.8036 USDT 16.7830 USDT 15.7438 USDT
2022-04-26 16.4163 USDT 1,904,756.5800 WAVES 16.9579 USDT 15.1063 USDT 17.6511 USDT 15.5075 USDT
2022-04-25 16.5027 USDT 2,138,826.0700 WAVES 17.4639 USDT 15.8848 USDT 17.4655 USDT 16.7811 USDT
2022-04-24 17.9669 USDT 1,344,066.0700 WAVES 18.4558 USDT 17.3413 USDT 18.5395 USDT 17.3749 USDT
2022-04-23 18.8336 USDT 1,061,461.2100 WAVES 19.1133 USDT 18.3058 USDT 19.2160 USDT 18.7978 USDT
2022-04-22 19.2365 USDT 1,717,060.5200 WAVES 19.1959 USDT 18.8450 USDT 19.6417 USDT 19.2516 USDT
2022-04-21 20.2704 USDT 1,889,924.3900 WAVES 20.3200 USDT 19.2571 USDT 21.2754 USDT 19.3306 USDT
2022-04-20 20.9412 USDT 2,212,056.7500 WAVES 21.1177 USDT 20.0433 USDT 21.7370 USDT 20.3253 USDT
2022-04-19 20.7116 USDT 2,217,999.7400 WAVES 20.4593 USDT 20.0726 USDT 21.3488 USDT 21.1308 USDT
2022-04-18 19.5412 USDT 2,186,032.9700 WAVES 19.9816 USDT 18.6224 USDT 20.3217 USDT 20.1600 USDT
2022-04-17 21.0945 USDT 1,508,629.9600 WAVES 21.4750 USDT 20.5708 USDT 21.5777 USDT 20.7957 USDT
2022-04-16 21.7004 USDT 2,006,203.5500 WAVES 22.1362 USDT 20.9595 USDT 23.0379 USDT 21.4516 USDT
2022-04-15 21.2631 USDT 2,455,332.2800 WAVES 21.2393 USDT 20.4946 USDT 22.4452 USDT 21.8796 USDT
2022-04-14 21.9828 USDT 3,313,502.0000 WAVES 21.7280 USDT 20.6014 USDT 23.2309 USDT 21.2260 USDT
2022-04-13 21.4295 USDT 2,819,908.4100 WAVES 22.0898 USDT 20.2981 USDT 22.4959 USDT 21.7876 USDT
2022-04-12 22.7421 USDT 2,463,222.2800 WAVES 23.7076 USDT 21.7771 USDT 24.1265 USDT 21.9627 USDT
2022-04-11 22.3848 USDT 1,901,682.6100 WAVES 23.1594 USDT 21.2299 USDT 23.4560 USDT 22.4800 USDT
2022-04-10 25.0216 USDT 2,522,363.5900 WAVES 24.7512 USDT 23.9950 USDT 26.3689 USDT 24.7256 USDT
2022-04-09 25.1746 USDT 2,965,281.0800 WAVES 26.3065 USDT 23.7461 USDT 26.4831 USDT 24.7769 USDT
2022-04-08 28.1332 USDT 3,669,246.9000 WAVES 30.2726 USDT 25.7510 USDT 31.0062 USDT 26.1234 USDT
2022-04-07 28.9138 USDT 3,602,252.7500 WAVES 28.7805 USDT 27.6514 USDT 30.8612 USDT 30.2288 USDT
2022-04-06 28.9186 USDT 3,373,039.6100 WAVES 30.4677 USDT 27.1893 USDT 31.6734 USDT 28.7746 USDT
2022-04-05 33.3165 USDT 3,217,102.7800 WAVES 34.7421 USDT 29.3540 USDT 35.8330 USDT 29.6187 USDT
2022-04-04 42.1406 USDT 1,642,577.8900 WAVES 46.8800 USDT 32.9628 USDT 47.0906 USDT 35.9689 USDT
2022-04-03 49.2831 USDT 1,421,354.7200 WAVES 48.8729 USDT 44.4500 USDT 53.6149 USDT 46.6366 USDT
2022-04-02 52.2005 USDT 1,599,927.7400 WAVES 52.2420 USDT 49.4508 USDT 54.2995 USDT 50.4435 USDT
2022-04-01 53.9923 USDT 1,742,802.1100 WAVES 54.4732 USDT 51.0677 USDT 57.9537 USDT 52.5240 USDT
2022-03-31 52.6443 USDT 1,914,741.2500 WAVES 52.0469 USDT 49.2890 USDT 63.6129 USDT 53.4106 USDT
2022-03-30 53.5239 USDT 1,943,480.9600 WAVES 50.4285 USDT 49.3326 USDT 59.7801 USDT 52.2437 USDT
2022-03-29 49.3566 USDT 2,265,888.3900 WAVES 43.2461 USDT 43.1806 USDT 54.3339 USDT 49.4706 USDT
2022-03-28 36.1062 USDT 1,956,514.1800 WAVES 32.4975 USDT 31.7130 USDT 42.8324 USDT 41.8046 USDT
2022-03-27 31.7314 USDT 765,197.1400 WAVES 32.6741 USDT 31.1202 USDT 32.6741 USDT 31.7647 USDT
2022-03-26 32.7909 USDT 1,096,777.9000 WAVES 31.1659 USDT 31.0117 USDT 33.5890 USDT 33.2572 USDT
2022-03-25 31.0526 USDT 1,066,643.7300 WAVES 31.3164 USDT 30.2628 USDT 31.8098 USDT 31.2955 USDT
2022-03-24 31.0402 USDT 1,493,846.3200 WAVES 31.9368 USDT 30.0781 USDT 32.5256 USDT 31.2690 USDT