Crypto exchange HitBTC

Market Waves (WAVES) / Tether (USDT)

Identifier on HitBTC: WAVESUSD
Date Price Volume Open Low High Close
2022-03-23 32.0627 USDT 1,536,681.4300 WAVES 32.5091 USDT 31.5951 USDT 32.8095 USDT 31.8985 USDT
2022-03-22 33.0380 USDT 1,538,076.6800 WAVES 32.3765 USDT 31.9932 USDT 34.7735 USDT 32.7628 USDT
2022-03-21 32.4952 USDT 1,812,315.1300 WAVES 32.5763 USDT 31.1053 USDT 33.7738 USDT 32.6630 USDT
2022-03-20 32.4802 USDT 1,461,095.0600 WAVES 32.5499 USDT 31.6238 USDT 34.0853 USDT 31.8634 USDT
2022-03-19 33.3283 USDT 2,339,329.4700 WAVES 32.6977 USDT 32.1949 USDT 34.4485 USDT 32.6324 USDT
2022-03-18 30.3356 USDT 2,002,134.0500 WAVES 28.1694 USDT 28.1342 USDT 32.9066 USDT 32.5807 USDT
2022-03-17 28.0298 USDT 2,272,992.2300 WAVES 28.4527 USDT 27.3117 USDT 28.8632 USDT 28.5298 USDT
2022-03-16 29.2700 USDT 2,733,602.2100 WAVES 28.1302 USDT 27.5017 USDT 31.3832 USDT 28.2707 USDT
2022-03-15 26.0518 USDT 1,643,390.5800 WAVES 26.4992 USDT 25.3787 USDT 26.8647 USDT 26.4102 USDT
2022-03-14 26.0319 USDT 1,810,969.3300 WAVES 26.5925 USDT 25.1943 USDT 27.2000 USDT 26.4472 USDT
2022-03-13 27.2581 USDT 1,772,511.5400 WAVES 26.6889 USDT 26.4123 USDT 28.5211 USDT 26.6531 USDT
2022-03-12 26.3365 USDT 2,255,151.3100 WAVES 25.3781 USDT 24.6462 USDT 27.6730 USDT 27.1871 USDT
2022-03-11 26.4688 USDT 2,236,916.1700 WAVES 27.3254 USDT 25.3848 USDT 28.3004 USDT 25.9251 USDT
2022-03-10 27.7908 USDT 2,690,702.9400 WAVES 28.4878 USDT 26.0000 USDT 30.8964 USDT 27.8448 USDT
2022-03-09 24.1901 USDT 2,884,307.8900 WAVES 22.3090 USDT 21.4142 USDT 28.0127 USDT 27.3660 USDT
2022-03-08 23.0645 USDT 3,511,616.2000 WAVES 22.4963 USDT 21.9502 USDT 24.3939 USDT 22.4023 USDT
2022-03-07 19.6452 USDT 2,916,092.8800 WAVES 17.7923 USDT 17.6317 USDT 22.0110 USDT 21.7498 USDT
2022-03-06 18.0610 USDT 1,923,491.3200 WAVES 17.2260 USDT 16.8486 USDT 19.3782 USDT 17.9755 USDT
2022-03-05 17.7761 USDT 2,773,280.5400 WAVES 18.5519 USDT 16.7386 USDT 18.8623 USDT 16.7865 USDT
2022-03-04 19.5047 USDT 2,876,821.3800 WAVES 18.3100 USDT 17.9396 USDT 20.9512 USDT 18.8994 USDT
2022-03-03 18.2549 USDT 2,844,092.4200 WAVES 17.8863 USDT 17.3657 USDT 19.5553 USDT 18.5135 USDT
2022-03-02 17.8918 USDT 2,622,618.7500 WAVES 17.4366 USDT 16.8705 USDT 19.3699 USDT 17.6063 USDT
2022-03-01 17.4305 USDT 3,321,242.8300 WAVES 16.2734 USDT 16.1695 USDT 19.8071 USDT 17.7177 USDT
2022-02-28 12.3316 USDT 2,207,629.8600 WAVES 11.2139 USDT 11.0929 USDT 13.0672 USDT 12.6664 USDT
2022-02-27 11.9565 USDT 2,273,128.0600 WAVES 12.2537 USDT 11.2800 USDT 13.2917 USDT 11.2872 USDT
2022-02-26 11.4752 USDT 2,355,129.1600 WAVES 10.5516 USDT 10.4050 USDT 12.7708 USDT 12.3182 USDT
2022-02-25 9.7430 USDT 1,678,088.9600 WAVES 9.5264 USDT 9.2525 USDT 10.4871 USDT 10.4458 USDT
2022-02-24 8.8384 USDT 2,311,562.6700 WAVES 9.2873 USDT 8.3915 USDT 9.6720 USDT 9.3081 USDT
2022-02-23 9.5499 USDT 1,718,221.7700 WAVES 8.9587 USDT 8.9226 USDT 10.4234 USDT 9.6312 USDT
2022-02-22 8.6941 USDT 1,750,568.6600 WAVES 8.5420 USDT 8.2035 USDT 9.0867 USDT 8.8614 USDT
2022-02-21 9.5601 USDT 2,054,979.7200 WAVES 9.3515 USDT 8.7301 USDT 10.4385 USDT 8.7770 USDT
2022-02-20 9.2756 USDT 835,333.9400 WAVES 9.6812 USDT 8.9450 USDT 9.8335 USDT 9.2578 USDT
2022-02-19 9.6746 USDT 731,170.2900 WAVES 10.0243 USDT 9.3657 USDT 10.1100 USDT 9.6240 USDT
2022-02-18 9.9560 USDT 1,001,305.1800 WAVES 9.9338 USDT 9.6010 USDT 10.2205 USDT 9.9490 USDT
2022-02-17 10.6892 USDT 1,526,924.8200 WAVES 10.5705 USDT 9.9781 USDT 11.1903 USDT 10.1869 USDT
2022-02-16 10.4672 USDT 1,357,316.6400 WAVES 10.3844 USDT 10.1184 USDT 10.9342 USDT 10.7204 USDT
2022-02-15 10.0794 USDT 1,089,145.4000 WAVES 9.3315 USDT 9.3315 USDT 10.5108 USDT 10.3684 USDT
2022-02-14 9.2584 USDT 781,466.6000 WAVES 9.3904 USDT 9.0285 USDT 9.5603 USDT 9.2445 USDT
2022-02-13 9.4255 USDT 932,927.3200 WAVES 9.5324 USDT 9.0986 USDT 9.6519 USDT 9.4307 USDT
2022-02-12 9.6512 USDT 891,759.8200 WAVES 9.8234 USDT 9.3112 USDT 9.8972 USDT 9.4748 USDT
2022-02-11 10.6283 USDT 1,048,737.5100 WAVES 10.9410 USDT 9.9990 USDT 10.9956 USDT 10.0221 USDT
2022-02-10 11.5776 USDT 1,589,204.7700 WAVES 12.0027 USDT 11.0272 USDT 12.1389 USDT 11.0363 USDT
2022-02-09 11.1824 USDT 1,503,930.8200 WAVES 10.5372 USDT 10.1546 USDT 12.1766 USDT 11.7665 USDT
2022-02-08 10.5443 USDT 1,401,620.3300 WAVES 11.0832 USDT 10.0635 USDT 11.1231 USDT 10.3154 USDT
2022-02-07 11.0101 USDT 1,493,539.8200 WAVES 10.5730 USDT 10.3639 USDT 11.4391 USDT 11.1311 USDT
2022-02-06 10.3249 USDT 1,698,300.0300 WAVES 10.0118 USDT 9.9599 USDT 10.6235 USDT 10.5440 USDT
2022-02-05 9.7713 USDT 1,603,844.9900 WAVES 9.3370 USDT 9.2416 USDT 10.2028 USDT 9.9093 USDT
2022-02-04 8.9660 USDT 1,121,628.5100 WAVES 8.7234 USDT 8.6176 USDT 9.2274 USDT 9.2008 USDT
2022-02-03 8.4931 USDT 1,893,273.1800 WAVES 8.6902 USDT 8.2620 USDT 8.7284 USDT 8.5971 USDT
2022-02-02 8.9037 USDT 1,372,517.5800 WAVES 9.0245 USDT 8.5168 USDT 9.0895 USDT 8.5828 USDT