Crypto exchange Kraken
Market Vulcan Forged (LAVA) (LAVA) / USD
Identifier on Kraken: LAVAUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.0555 USD | 54,189.2749 LAVA | 0.0572 USD | 0.0536 USD | 0.0572 USD | 0.0536 USD |
| 2026-02-26 | 0.0585 USD | 9,545.4267 LAVA | 0.0581 USD | 0.0580 USD | 0.0588 USD | 0.0588 USD |
| 2026-02-25 | 0.0582 USD | 37,318.9862 LAVA | 0.0579 USD | 0.0573 USD | 0.0591 USD | 0.0581 USD |
| 2026-02-24 | 0.0584 USD | 64,094.7513 LAVA | 0.0600 USD | 0.0575 USD | 0.0600 USD | 0.0578 USD |
| 2026-02-23 | 0.0596 USD | 10,601.1787 LAVA | 0.0604 USD | 0.0589 USD | 0.0604 USD | 0.0591 USD |
| 2026-02-22 | 0.0613 USD | 14,681.6169 LAVA | 0.0615 USD | 0.0607 USD | 0.0619 USD | 0.0608 USD |
| 2026-02-21 | 0.0621 USD | 5,037.9745 LAVA | 0.0622 USD | 0.0619 USD | 0.0624 USD | 0.0621 USD |
| 2026-02-20 | 0.0651 USD | 905.3368 LAVA | 0.0651 USD | 0.0650 USD | 0.0652 USD | 0.0650 USD |
| 2026-02-19 | 0.0665 USD | 95,976.5789 LAVA | 0.0648 USD | 0.0648 USD | 0.0673 USD | 0.0653 USD |
| 2026-02-18 | 0.0633 USD | 29,362.9051 LAVA | 0.0646 USD | 0.0627 USD | 0.0646 USD | 0.0633 USD |
| 2026-02-17 | 0.0608 USD | 12,197.6445 LAVA | 0.0604 USD | 0.0603 USD | 0.0610 USD | 0.0603 USD |
| 2026-02-16 | 0.0613 USD | 12,032.8263 LAVA | 0.0618 USD | 0.0606 USD | 0.0618 USD | 0.0613 USD |
| 2026-02-15 | 0.0624 USD | 85,666.8261 LAVA | 0.0649 USD | 0.0560 USD | 0.0649 USD | 0.0618 USD |
| 2026-02-14 | 0.0649 USD | 1,560.1169 LAVA | 0.0647 USD | 0.0647 USD | 0.0650 USD | 0.0649 USD |
| 2026-02-13 | 0.0646 USD | 17,238.8640 LAVA | 0.0651 USD | 0.0634 USD | 0.0659 USD | 0.0639 USD |
| 2026-02-12 | 0.0641 USD | 14,986.3247 LAVA | 0.0630 USD | 0.0630 USD | 0.0650 USD | 0.0646 USD |
| 2026-02-11 | 0.0641 USD | 19,754.3336 LAVA | 0.0655 USD | 0.0629 USD | 0.0655 USD | 0.0630 USD |
| 2026-02-10 | 0.0671 USD | 136,101.1557 LAVA | 0.0676 USD | 0.0656 USD | 0.0681 USD | 0.0657 USD |
| 2026-02-09 | 0.0685 USD | 68,276.9957 LAVA | 0.0687 USD | 0.0605 USD | 0.0713 USD | 0.0675 USD |
| 2026-02-08 | 0.0674 USD | 15,459.6287 LAVA | 0.0669 USD | 0.0669 USD | 0.0680 USD | 0.0674 USD |
| 2026-02-07 | 0.0658 USD | 4,910.4799 LAVA | 0.0653 USD | 0.0653 USD | 0.0663 USD | 0.0659 USD |
| 2026-02-06 | 0.0645 USD | 81,982.7775 LAVA | 0.0651 USD | 0.0625 USD | 0.0667 USD | 0.0653 USD |
| 2026-02-05 | 0.0716 USD | 88,701.4982 LAVA | 0.0723 USD | 0.0682 USD | 0.0735 USD | 0.0682 USD |
| 2026-02-04 | 0.0730 USD | 505,730.9658 LAVA | 0.0706 USD | 0.0705 USD | 0.0748 USD | 0.0725 USD |
| 2026-02-03 | 0.0691 USD | 28,833.5556 LAVA | 0.0681 USD | 0.0678 USD | 0.0709 USD | 0.0706 USD |
| 2026-02-02 | 0.0670 USD | 36,259.6805 LAVA | 0.0675 USD | 0.0660 USD | 0.0678 USD | 0.0661 USD |
| 2026-02-01 | 0.0639 USD | 9,132.2606 LAVA | 0.0637 USD | 0.0630 USD | 0.0645 USD | 0.0639 USD |
| 2026-01-31 | 0.0669 USD | 110,755.4016 LAVA | 0.0683 USD | 0.0662 USD | 0.0683 USD | 0.0668 USD |
| 2026-01-30 | 0.0713 USD | 25,198.7828 LAVA | 0.0708 USD | 0.0700 USD | 0.0720 USD | 0.0700 USD |
| 2026-01-29 | 0.0771 USD | 29,313.6319 LAVA | 0.0782 USD | 0.0754 USD | 0.0782 USD | 0.0755 USD |
| 2026-01-28 | 0.0789 USD | 2,087.8794 LAVA | 0.0789 USD | 0.0788 USD | 0.0789 USD | 0.0789 USD |
| 2026-01-27 | 0.0811 USD | 45,617.4173 LAVA | 0.0807 USD | 0.0803 USD | 0.0812 USD | 0.0809 USD |
| 2026-01-26 | 0.0832 USD | 52,959.1965 LAVA | 0.0799 USD | 0.0799 USD | 0.0853 USD | 0.0832 USD |
| 2026-01-25 | 0.0877 USD | 1,638.2754 LAVA | 0.0880 USD | 0.0875 USD | 0.0880 USD | 0.0875 USD |
| 2026-01-24 | 0.0897 USD | 11,587.9873 LAVA | 0.0896 USD | 0.0889 USD | 0.0905 USD | 0.0892 USD |
| 2026-01-23 | 0.0893 USD | 48,127.9330 LAVA | 0.0870 USD | 0.0870 USD | 0.0914 USD | 0.0913 USD |
| 2026-01-22 | 0.0853 USD | 19,022.0517 LAVA | 0.0874 USD | 0.0835 USD | 0.0874 USD | 0.0843 USD |
| 2026-01-21 | 0.0000 USD | 0.0000 LAVA | 0.0877 USD | 0.0877 USD | 0.0877 USD | 0.0877 USD |
| 2026-01-20 | 0.0895 USD | 7,144.8923 LAVA | 0.0903 USD | 0.0890 USD | 0.0903 USD | 0.0899 USD |
| 2026-01-19 | 0.0925 USD | 21,546.3601 LAVA | 0.0956 USD | 0.0901 USD | 0.0956 USD | 0.0921 USD |
| 2026-01-18 | 0.0974 USD | 56,941.7847 LAVA | 0.0990 USD | 0.0934 USD | 0.0995 USD | 0.0935 USD |
| 2026-01-17 | 0.0970 USD | 363,621.3372 LAVA | 0.0994 USD | 0.0927 USD | 0.1012 USD | 0.0980 USD |
| 2026-01-16 | 0.0937 USD | 597,671.0687 LAVA | 0.0794 USD | 0.0766 USD | 0.1150 USD | 0.0989 USD |
| 2026-01-15 | 0.0820 USD | 61,325.8376 LAVA | 0.0837 USD | 0.0801 USD | 0.0839 USD | 0.0803 USD |
| 2026-01-14 | 0.0847 USD | 298,613.7132 LAVA | 0.0899 USD | 0.0807 USD | 0.0899 USD | 0.0833 USD |
| 2026-01-13 | 0.0866 USD | 1,018,667.4325 LAVA | 0.0892 USD | 0.0812 USD | 0.0910 USD | 0.0902 USD |
| 2026-01-12 | 0.1222 USD | 100.9814 LAVA | 0.1222 USD | 0.1222 USD | 0.1222 USD | 0.1222 USD |
| 2026-01-11 | 0.1257 USD | 6,357.7365 LAVA | 0.1261 USD | 0.1253 USD | 0.1261 USD | 0.1253 USD |
| 2026-01-10 | 0.1258 USD | 2,283.3978 LAVA | 0.1250 USD | 0.1249 USD | 0.1266 USD | 0.1266 USD |
| 2026-01-09 | 0.1283 USD | 72,365.2386 LAVA | 0.1309 USD | 0.1247 USD | 0.1322 USD | 0.1249 USD |
12