Identifier on Kucoin: LAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0837 USDT |
11,446.9100 |
0.0884 USDT |
0.0822 USDT |
0.0887 USDT |
0.0838 USDT |
| 2025-11-03 |
0.0932 USDT |
354,474.9700 |
0.1025 USDT |
0.0836 USDT |
0.1025 USDT |
0.0865 USDT |
| 2025-11-02 |
0.1028 USDT |
357,657.3800 |
0.1147 USDT |
0.0997 USDT |
0.1147 USDT |
0.1008 USDT |
| 2025-11-01 |
0.1168 USDT |
11,555.2000 |
0.1188 USDT |
0.1147 USDT |
0.1188 USDT |
0.1150 USDT |
| 2025-10-31 |
0.1192 USDT |
258,130.5900 |
0.1046 USDT |
0.1039 USDT |
0.1240 USDT |
0.1223 USDT |
| 2025-10-30 |
0.1075 USDT |
111,717.7900 |
0.1103 USDT |
0.1025 USDT |
0.1129 USDT |
0.1039 USDT |
| 2025-10-29 |
0.1153 USDT |
12,857.2500 |
0.1160 USDT |
0.1148 USDT |
0.1166 USDT |
0.1148 USDT |
| 2025-10-28 |
0.1200 USDT |
203,778.7600 |
0.1143 USDT |
0.1137 USDT |
0.1253 USDT |
0.1160 USDT |
| 2025-10-27 |
0.1198 USDT |
51,074.5300 |
0.1208 USDT |
0.1146 USDT |
0.1224 USDT |
0.1146 USDT |
| 2025-10-26 |
0.1186 USDT |
64,069.0300 |
0.1147 USDT |
0.1137 USDT |
0.1244 USDT |
0.1187 USDT |
| 2025-10-25 |
0.1207 USDT |
3,954.7300 |
0.1211 USDT |
0.1196 USDT |
0.1212 USDT |
0.1210 USDT |
| 2025-10-24 |
0.1190 USDT |
153,375.0600 |
0.1128 USDT |
0.1128 USDT |
0.1238 USDT |
0.1211 USDT |
| 2025-10-23 |
0.1069 USDT |
101,529.5600 |
0.1069 USDT |
0.1021 USDT |
0.1117 USDT |
0.1051 USDT |
| 2025-10-22 |
0.1029 USDT |
153,961.4100 |
0.1067 USDT |
0.0992 USDT |
0.1075 USDT |
0.1039 USDT |
| 2025-10-21 |
0.1109 USDT |
102,331.4400 |
0.1173 USDT |
0.1086 USDT |
0.1173 USDT |
0.1101 USDT |
| 2025-10-20 |
0.1182 USDT |
151,564.5800 |
0.1190 USDT |
0.1150 USDT |
0.1204 USDT |
0.1158 USDT |
| 2025-10-19 |
0.1222 USDT |
29,670.8300 |
0.1221 USDT |
0.1204 USDT |
0.1249 USDT |
0.1207 USDT |
| 2025-10-18 |
0.1160 USDT |
36,545.1500 |
0.1180 USDT |
0.1153 USDT |
0.1180 USDT |
0.1171 USDT |
| 2025-10-17 |
0.1203 USDT |
120,475.6500 |
0.1179 USDT |
0.1149 USDT |
0.1317 USDT |
0.1149 USDT |
| 2025-10-16 |
0.1276 USDT |
101,350.3000 |
0.1330 USDT |
0.1234 USDT |
0.1341 USDT |
0.1239 USDT |
| 2025-10-15 |
0.1347 USDT |
165,182.8800 |
0.1320 USDT |
0.1305 USDT |
0.1408 USDT |
0.1333 USDT |
| 2025-10-14 |
0.1390 USDT |
405,021.9700 |
0.1458 USDT |
0.1306 USDT |
0.1466 USDT |
0.1319 USDT |
| 2025-10-13 |
0.1411 USDT |
210,215.0300 |
0.1394 USDT |
0.1276 USDT |
0.1507 USDT |
0.1433 USDT |
| 2025-10-12 |
0.1428 USDT |
508,672.3500 |
0.1247 USDT |
0.1231 USDT |
0.1535 USDT |
0.1448 USDT |
| 2025-10-11 |
0.1250 USDT |
483,543.3900 |
0.1196 USDT |
0.1125 USDT |
0.1319 USDT |
0.1296 USDT |
| 2025-10-10 |
0.1396 USDT |
671,434.0400 |
0.1342 USDT |
0.1255 USDT |
0.1567 USDT |
0.1385 USDT |
| 2025-10-09 |
0.1334 USDT |
1,549,509.8800 |
0.1432 USDT |
0.1037 USDT |
0.1825 USDT |
0.1177 USDT |
| 2025-10-08 |
0.0897 USDT |
995,618.6500 |
0.0558 USDT |
0.0536 USDT |
0.1400 USDT |
0.0942 USDT |
| 2025-10-07 |
0.1207 USDT |
361,618.2100 |
0.0636 USDT |
0.0570 USDT |
0.1441 USDT |
0.0570 USDT |
| 2025-10-06 |
0.0637 USDT |
143,768.7300 |
0.0686 USDT |
0.0590 USDT |
0.0686 USDT |
0.0641 USDT |
| 2025-10-05 |
0.0660 USDT |
83,500.4000 |
0.0633 USDT |
0.0625 USDT |
0.0683 USDT |
0.0683 USDT |
| 2025-10-04 |
0.0576 USDT |
220,555.3000 |
0.0531 USDT |
0.0530 USDT |
0.0679 USDT |
0.0609 USDT |
| 2025-10-03 |
0.0491 USDT |
202,058.3900 |
0.0452 USDT |
0.0447 USDT |
0.0532 USDT |
0.0528 USDT |
| 2025-10-02 |
0.0443 USDT |
19,862.6200 |
0.0446 USDT |
0.0435 USDT |
0.0451 USDT |
0.0444 USDT |
| 2025-10-01 |
0.0449 USDT |
25,644.2900 |
0.0455 USDT |
0.0441 USDT |
0.0455 USDT |
0.0449 USDT |
| 2025-09-30 |
0.0452 USDT |
66,421.7400 |
0.0466 USDT |
0.0445 USDT |
0.0466 USDT |
0.0448 USDT |
| 2025-09-29 |
0.0392 USDT |
61,396.1500 |
0.0419 USDT |
0.0368 USDT |
0.0422 USDT |
0.0419 USDT |
| 2025-09-28 |
0.0405 USDT |
16,732.2500 |
0.0413 USDT |
0.0401 USDT |
0.0413 USDT |
0.0403 USDT |
| 2025-09-27 |
0.0418 USDT |
120,034.2400 |
0.0471 USDT |
0.0401 USDT |
0.0471 USDT |
0.0419 USDT |
| 2025-09-26 |
0.0476 USDT |
6,213.3300 |
0.0474 USDT |
0.0472 USDT |
0.0479 USDT |
0.0472 USDT |
| 2025-09-25 |
0.0493 USDT |
32,035.6000 |
0.0492 USDT |
0.0479 USDT |
0.0496 USDT |
0.0479 USDT |
| 2025-09-24 |
0.0506 USDT |
125,488.3100 |
0.0520 USDT |
0.0480 USDT |
0.0547 USDT |
0.0517 USDT |
| 2025-09-23 |
0.0494 USDT |
151,199.1300 |
0.0497 USDT |
0.0481 USDT |
0.0502 USDT |
0.0502 USDT |
| 2025-09-22 |
0.0464 USDT |
596,991.2000 |
0.0381 USDT |
0.0370 USDT |
0.0635 USDT |
0.0454 USDT |
| 2025-09-21 |
0.0364 USDT |
616,010.8300 |
0.0353 USDT |
0.0351 USDT |
0.0404 USDT |
0.0401 USDT |
| 2025-09-20 |
0.0489 USDT |
329,395.3700 |
0.0500 USDT |
0.0421 USDT |
0.0546 USDT |
0.0421 USDT |
| 2025-09-19 |
0.0518 USDT |
26,344.7400 |
0.0549 USDT |
0.0499 USDT |
0.0549 USDT |
0.0499 USDT |
| 2025-09-18 |
0.0559 USDT |
5,448.6400 |
0.0565 USDT |
0.0551 USDT |
0.0573 USDT |
0.0554 USDT |
| 2025-09-17 |
0.0564 USDT |
214,443.6700 |
0.0566 USDT |
0.0556 USDT |
0.0569 USDT |
0.0558 USDT |
| 2025-09-16 |
0.0577 USDT |
25,181.0800 |
0.0560 USDT |
0.0558 USDT |
0.0584 USDT |
0.0576 USDT |