Identifier on Kucoin: LAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
0.0588 USDT |
72,671.3900 |
0.0647 USDT |
0.0506 USDT |
0.0647 USDT |
0.0574 USDT |
| 2025-09-14 |
0.0633 USDT |
26,646.3900 |
0.0612 USDT |
0.0593 USDT |
0.0648 USDT |
0.0643 USDT |
| 2025-09-13 |
0.0587 USDT |
93,151.0800 |
0.0571 USDT |
0.0570 USDT |
0.0613 USDT |
0.0611 USDT |
| 2025-09-12 |
0.0562 USDT |
14,379.9600 |
0.0563 USDT |
0.0546 USDT |
0.0565 USDT |
0.0552 USDT |
| 2025-09-11 |
0.0553 USDT |
3,223.6900 |
0.0554 USDT |
0.0547 USDT |
0.0554 USDT |
0.0547 USDT |
| 2025-09-10 |
0.0542 USDT |
16,229.1800 |
0.0537 USDT |
0.0537 USDT |
0.0553 USDT |
0.0552 USDT |
| 2025-09-09 |
0.0547 USDT |
8,815.6600 |
0.0536 USDT |
0.0536 USDT |
0.0566 USDT |
0.0542 USDT |
| 2025-09-08 |
0.0534 USDT |
15,077.0700 |
0.0522 USDT |
0.0522 USDT |
0.0544 USDT |
0.0542 USDT |
| 2025-09-07 |
0.0520 USDT |
55,831.7300 |
0.0521 USDT |
0.0515 USDT |
0.0521 USDT |
0.0515 USDT |
| 2025-09-06 |
0.0522 USDT |
53,613.4400 |
0.0533 USDT |
0.0522 USDT |
0.0533 USDT |
0.0522 USDT |
| 2025-09-05 |
0.0539 USDT |
4,333.2200 |
0.0539 USDT |
0.0538 USDT |
0.0539 USDT |
0.0538 USDT |
| 2025-09-04 |
0.0546 USDT |
31,526.2400 |
0.0547 USDT |
0.0536 USDT |
0.0559 USDT |
0.0536 USDT |
| 2025-09-03 |
0.0545 USDT |
3,835.5400 |
0.0549 USDT |
0.0545 USDT |
0.0553 USDT |
0.0553 USDT |
| 2025-09-02 |
0.0558 USDT |
12,073.4400 |
0.0555 USDT |
0.0555 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-09-01 |
0.0558 USDT |
10,874.0400 |
0.0558 USDT |
0.0556 USDT |
0.0558 USDT |
0.0556 USDT |
| 2025-08-31 |
0.0560 USDT |
6,937.7700 |
0.0554 USDT |
0.0554 USDT |
0.0569 USDT |
0.0563 USDT |
| 2025-08-30 |
0.0553 USDT |
1,788.8800 |
0.0553 USDT |
0.0553 USDT |
0.0553 USDT |
0.0553 USDT |
| 2025-08-29 |
0.0554 USDT |
28,792.8200 |
0.0560 USDT |
0.0552 USDT |
0.0560 USDT |
0.0552 USDT |
| 2025-08-28 |
0.0569 USDT |
23,651.7700 |
0.0563 USDT |
0.0562 USDT |
0.0578 USDT |
0.0578 USDT |
| 2025-08-27 |
0.0560 USDT |
32,071.8100 |
0.0555 USDT |
0.0548 USDT |
0.0571 USDT |
0.0569 USDT |
| 2025-08-26 |
0.0535 USDT |
221,787.7300 |
0.0496 USDT |
0.0495 USDT |
0.0589 USDT |
0.0565 USDT |
| 2025-08-25 |
0.0547 USDT |
73,087.9800 |
0.0575 USDT |
0.0533 USDT |
0.0575 USDT |
0.0536 USDT |
| 2025-08-24 |
0.0572 USDT |
1,478.7500 |
0.0577 USDT |
0.0572 USDT |
0.0577 USDT |
0.0575 USDT |
| 2025-08-23 |
0.0577 USDT |
5.4400 |
0.0576 USDT |
0.0576 USDT |
0.0578 USDT |
0.0577 USDT |
| 2025-08-22 |
0.0558 USDT |
1,850.1200 |
0.0561 USDT |
0.0558 USDT |
0.0561 USDT |
0.0558 USDT |
| 2025-08-21 |
0.0561 USDT |
176.9800 |
0.0565 USDT |
0.0561 USDT |
0.0565 USDT |
0.0561 USDT |
| 2025-08-20 |
0.0565 USDT |
6,033.6300 |
0.0566 USDT |
0.0560 USDT |
0.0568 USDT |
0.0567 USDT |
| 2025-08-19 |
0.0575 USDT |
23,349.8500 |
0.0577 USDT |
0.0566 USDT |
0.0577 USDT |
0.0568 USDT |
| 2025-08-18 |
0.0646 USDT |
167,339.6900 |
0.0644 USDT |
0.0587 USDT |
0.0652 USDT |
0.0587 USDT |
| 2025-08-17 |
0.0646 USDT |
2,099.9900 |
0.0646 USDT |
0.0646 USDT |
0.0646 USDT |
0.0646 USDT |
| 2025-08-16 |
0.0658 USDT |
92,064.3600 |
0.0659 USDT |
0.0657 USDT |
0.0662 USDT |
0.0657 USDT |
| 2025-08-15 |
0.0667 USDT |
30,749.3900 |
0.0671 USDT |
0.0656 USDT |
0.0672 USDT |
0.0657 USDT |
| 2025-08-14 |
0.0660 USDT |
9,702.2300 |
0.0680 USDT |
0.0650 USDT |
0.0680 USDT |
0.0654 USDT |
| 2025-08-13 |
0.0722 USDT |
121,814.0100 |
0.0676 USDT |
0.0676 USDT |
0.0773 USDT |
0.0727 USDT |
| 2025-08-12 |
0.0655 USDT |
47,213.5300 |
0.0655 USDT |
0.0637 USDT |
0.0673 USDT |
0.0671 USDT |
| 2025-08-11 |
0.0762 USDT |
104,071.0500 |
0.0695 USDT |
0.0694 USDT |
0.0900 USDT |
0.0737 USDT |
| 2025-08-10 |
0.0679 USDT |
408,986.5700 |
0.0631 USDT |
0.0607 USDT |
0.0860 USDT |
0.0698 USDT |
| 2025-08-09 |
0.0610 USDT |
11,869.7700 |
0.0606 USDT |
0.0606 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-08-08 |
0.0588 USDT |
64,916.9000 |
0.0616 USDT |
0.0585 USDT |
0.0616 USDT |
0.0592 USDT |
| 2025-08-07 |
0.0593 USDT |
167,405.5700 |
0.0532 USDT |
0.0524 USDT |
0.0648 USDT |
0.0616 USDT |
| 2025-08-06 |
0.0523 USDT |
9,629.5200 |
0.0522 USDT |
0.0518 USDT |
0.0527 USDT |
0.0524 USDT |
| 2025-08-05 |
0.0538 USDT |
7,089.2400 |
0.0551 USDT |
0.0529 USDT |
0.0551 USDT |
0.0529 USDT |
| 2025-08-04 |
0.0546 USDT |
33,544.1600 |
0.0548 USDT |
0.0537 USDT |
0.0549 USDT |
0.0549 USDT |
| 2025-08-03 |
0.0539 USDT |
1,067.4500 |
0.0528 USDT |
0.0528 USDT |
0.0550 USDT |
0.0534 USDT |