Identifier on Kucoin: LAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0694 USDT |
7,686.5600 |
0.0688 USDT |
0.0668 USDT |
0.0711 USDT |
0.0699 USDT |
| 2026-02-07 |
0.0660 USDT |
43,293.2200 |
0.0655 USDT |
0.0650 USDT |
0.0667 USDT |
0.0662 USDT |
| 2026-02-06 |
0.0638 USDT |
58,605.7800 |
0.0645 USDT |
0.0630 USDT |
0.0652 USDT |
0.0645 USDT |
| 2026-02-05 |
0.0674 USDT |
57,834.2300 |
0.0726 USDT |
0.0641 USDT |
0.0741 USDT |
0.0645 USDT |
| 2026-02-04 |
0.0728 USDT |
149,805.7100 |
0.0699 USDT |
0.0699 USDT |
0.0750 USDT |
0.0724 USDT |
| 2026-02-03 |
0.0696 USDT |
901,561.8400 |
0.0682 USDT |
0.0675 USDT |
0.0722 USDT |
0.0696 USDT |
| 2026-02-02 |
0.0668 USDT |
9,850.9300 |
0.0674 USDT |
0.0658 USDT |
0.0682 USDT |
0.0673 USDT |
| 2026-02-01 |
0.0655 USDT |
199,310.7800 |
0.0643 USDT |
0.0637 USDT |
0.0663 USDT |
0.0656 USDT |
| 2026-01-31 |
0.0667 USDT |
2,744.6500 |
0.0683 USDT |
0.0656 USDT |
0.0683 USDT |
0.0669 USDT |
| 2026-01-30 |
0.0684 USDT |
193,835.6800 |
0.0709 USDT |
0.0674 USDT |
0.0738 USDT |
0.0685 USDT |
| 2026-01-29 |
0.0747 USDT |
45,584.5400 |
0.0782 USDT |
0.0705 USDT |
0.0785 USDT |
0.0708 USDT |
| 2026-01-28 |
0.0796 USDT |
23,953.5800 |
0.0786 USDT |
0.0786 USDT |
0.0797 USDT |
0.0790 USDT |
| 2026-01-27 |
0.0813 USDT |
38,949.3500 |
0.0805 USDT |
0.0791 USDT |
0.0818 USDT |
0.0796 USDT |
| 2026-01-26 |
0.0827 USDT |
58,093.3800 |
0.0801 USDT |
0.0799 USDT |
0.0863 USDT |
0.0807 USDT |
| 2026-01-25 |
0.0865 USDT |
45,447.4800 |
0.0880 USDT |
0.0813 USDT |
0.0885 USDT |
0.0813 USDT |
| 2026-01-24 |
0.0887 USDT |
25,199.9600 |
0.0895 USDT |
0.0880 USDT |
0.0915 USDT |
0.0890 USDT |
| 2026-01-23 |
0.0915 USDT |
149,372.2800 |
0.0878 USDT |
0.0873 USDT |
0.0930 USDT |
0.0904 USDT |
| 2026-01-22 |
0.0862 USDT |
19,774.9600 |
0.0868 USDT |
0.0834 USDT |
0.0874 USDT |
0.0874 USDT |
| 2026-01-21 |
0.0863 USDT |
127,353.3200 |
0.0876 USDT |
0.0837 USDT |
0.0894 USDT |
0.0867 USDT |
| 2026-01-20 |
0.0892 USDT |
22,008.4700 |
0.0901 USDT |
0.0876 USDT |
0.0905 USDT |
0.0885 USDT |
| 2026-01-19 |
0.0906 USDT |
176,091.6600 |
0.0955 USDT |
0.0816 USDT |
0.0955 USDT |
0.0903 USDT |
| 2026-01-18 |
0.0997 USDT |
154,219.6400 |
0.0992 USDT |
0.0925 USDT |
0.1048 USDT |
0.1001 USDT |
| 2026-01-17 |
0.0977 USDT |
189,414.5200 |
0.0998 USDT |
0.0945 USDT |
0.1012 USDT |
0.0982 USDT |
| 2026-01-16 |
0.0773 USDT |
67,676.6400 |
0.0795 USDT |
0.0765 USDT |
0.0800 USDT |
0.0770 USDT |
| 2026-01-15 |
0.0813 USDT |
90,486.5600 |
0.0835 USDT |
0.0790 USDT |
0.0859 USDT |
0.0799 USDT |
| 2026-01-14 |
0.0836 USDT |
173,017.9900 |
0.0880 USDT |
0.0803 USDT |
0.0885 USDT |
0.0837 USDT |
| 2026-01-13 |
0.0848 USDT |
435,693.1600 |
0.0887 USDT |
0.0692 USDT |
0.0892 USDT |
0.0864 USDT |
| 2026-01-12 |
0.0848 USDT |
1,902,569.6300 |
0.1223 USDT |
0.0682 USDT |
0.1224 USDT |
0.0782 USDT |
| 2026-01-11 |
0.1252 USDT |
4,244.4700 |
0.1255 USDT |
0.1238 USDT |
0.1260 USDT |
0.1238 USDT |
| 2026-01-10 |
0.1260 USDT |
9,874.8200 |
0.1248 USDT |
0.1246 USDT |
0.1268 USDT |
0.1255 USDT |
| 2026-01-09 |
0.1306 USDT |
276,352.0800 |
0.1316 USDT |
0.1286 USDT |
0.1342 USDT |
0.1300 USDT |
| 2026-01-08 |
0.1324 USDT |
21,340.8800 |
0.1334 USDT |
0.1311 USDT |
0.1334 USDT |
0.1313 USDT |
| 2026-01-07 |
0.1377 USDT |
151,201.8400 |
0.1328 USDT |
0.1321 USDT |
0.1454 USDT |
0.1336 USDT |
| 2026-01-06 |
0.1274 USDT |
29,097.8800 |
0.1261 USDT |
0.1249 USDT |
0.1306 USDT |
0.1298 USDT |
| 2026-01-05 |
0.1236 USDT |
251,920.3400 |
0.1408 USDT |
0.1126 USDT |
0.1408 USDT |
0.1246 USDT |
| 2026-01-04 |
0.1425 USDT |
8,489.3400 |
0.1445 USDT |
0.1413 USDT |
0.1459 USDT |
0.1418 USDT |
| 2026-01-03 |
0.1442 USDT |
4,919.7800 |
0.1447 USDT |
0.1427 USDT |
0.1454 USDT |
0.1433 USDT |
| 2026-01-02 |
0.1478 USDT |
13,229.4900 |
0.1475 USDT |
0.1469 USDT |
0.1482 USDT |
0.1481 USDT |
| 2026-01-01 |
0.1455 USDT |
67,621.7300 |
0.1379 USDT |
0.1371 USDT |
0.1515 USDT |
0.1487 USDT |
| 2025-12-31 |
0.1398 USDT |
25,562.1600 |
0.1410 USDT |
0.1380 USDT |
0.1413 USDT |
0.1388 USDT |
| 2025-12-30 |
0.1379 USDT |
15,685.6000 |
0.1345 USDT |
0.1331 USDT |
0.1404 USDT |
0.1397 USDT |
| 2025-12-29 |
0.1354 USDT |
39,105.8700 |
0.1419 USDT |
0.1318 USDT |
0.1425 USDT |
0.1332 USDT |
| 2025-12-28 |
0.1441 USDT |
168,644.9500 |
0.1380 USDT |
0.1368 USDT |
0.1538 USDT |
0.1396 USDT |
| 2025-12-27 |
0.1310 USDT |
497,165.6000 |
0.1456 USDT |
0.1280 USDT |
0.1796 USDT |
0.1282 USDT |
| 2025-12-26 |
0.1589 USDT |
178,829.1300 |
0.1685 USDT |
0.1527 USDT |
0.1695 USDT |
0.1527 USDT |
| 2025-12-25 |
0.1637 USDT |
561,660.7800 |
0.1471 USDT |
0.1467 USDT |
0.1788 USDT |
0.1706 USDT |
| 2025-12-24 |
0.1415 USDT |
10,441.0600 |
0.1400 USDT |
0.1400 USDT |
0.1429 USDT |
0.1427 USDT |
| 2025-12-23 |
0.1420 USDT |
125,994.8000 |
0.1461 USDT |
0.1379 USDT |
0.1473 USDT |
0.1390 USDT |
| 2025-12-22 |
0.1464 USDT |
85,173.0200 |
0.1531 USDT |
0.1365 USDT |
0.1545 USDT |
0.1466 USDT |
| 2025-12-21 |
0.1563 USDT |
22,566.5300 |
0.1560 USDT |
0.1539 USDT |
0.1581 USDT |
0.1544 USDT |