Identifier on Kucoin: LAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
0.0545 USDT |
112,297.6600 |
0.0539 USDT |
0.0537 USDT |
0.0547 USDT |
0.0537 USDT |
| 2025-08-01 |
0.0548 USDT |
3,483.1100 |
0.0556 USDT |
0.0540 USDT |
0.0556 USDT |
0.0540 USDT |
| 2025-07-31 |
0.0562 USDT |
16,956.0500 |
0.0554 USDT |
0.0554 USDT |
0.0574 USDT |
0.0560 USDT |
| 2025-07-30 |
0.0546 USDT |
26,351.5100 |
0.0544 USDT |
0.0541 USDT |
0.0562 USDT |
0.0553 USDT |
| 2025-07-29 |
0.0553 USDT |
1,629.8300 |
0.0553 USDT |
0.0550 USDT |
0.0556 USDT |
0.0554 USDT |
| 2025-07-28 |
0.0573 USDT |
27,230.9400 |
0.0582 USDT |
0.0553 USDT |
0.0582 USDT |
0.0563 USDT |
| 2025-07-27 |
0.0561 USDT |
52,056.7400 |
0.0565 USDT |
0.0555 USDT |
0.0575 USDT |
0.0565 USDT |
| 2025-07-26 |
0.0574 USDT |
316,447.1100 |
0.0583 USDT |
0.0553 USDT |
0.0587 USDT |
0.0560 USDT |
| 2025-07-25 |
0.0584 USDT |
38,368.2300 |
0.0587 USDT |
0.0571 USDT |
0.0601 USDT |
0.0571 USDT |
| 2025-07-24 |
0.0593 USDT |
25,839.6300 |
0.0592 USDT |
0.0579 USDT |
0.0606 USDT |
0.0586 USDT |
| 2025-07-23 |
0.0594 USDT |
9,280.4900 |
0.0599 USDT |
0.0591 USDT |
0.0599 USDT |
0.0592 USDT |
| 2025-07-22 |
0.0605 USDT |
167,036.4800 |
0.0608 USDT |
0.0599 USDT |
0.0613 USDT |
0.0602 USDT |
| 2025-07-21 |
0.0607 USDT |
53,224.9100 |
0.0609 USDT |
0.0597 USDT |
0.0613 USDT |
0.0597 USDT |
| 2025-07-20 |
0.0606 USDT |
1,054.6100 |
0.0606 USDT |
0.0603 USDT |
0.0606 USDT |
0.0606 USDT |
| 2025-07-19 |
0.0614 USDT |
8,746.9300 |
0.0614 USDT |
0.0606 USDT |
0.0616 USDT |
0.0606 USDT |
| 2025-07-18 |
0.0616 USDT |
181,111.0300 |
0.0605 USDT |
0.0605 USDT |
0.0618 USDT |
0.0613 USDT |
| 2025-07-17 |
0.0616 USDT |
30,122.6800 |
0.0618 USDT |
0.0613 USDT |
0.0627 USDT |
0.0613 USDT |
| 2025-07-16 |
0.0617 USDT |
16,537.6800 |
0.0618 USDT |
0.0606 USDT |
0.0625 USDT |
0.0614 USDT |
| 2025-07-15 |
0.0607 USDT |
9,203.5700 |
0.0620 USDT |
0.0604 USDT |
0.0623 USDT |
0.0604 USDT |
| 2025-07-14 |
0.0620 USDT |
72,671.0300 |
0.0620 USDT |
0.0610 USDT |
0.0634 USDT |
0.0626 USDT |
| 2025-07-13 |
0.0612 USDT |
12,664.0800 |
0.0611 USDT |
0.0607 USDT |
0.0619 USDT |
0.0610 USDT |
| 2025-07-12 |
0.0618 USDT |
41.1100 |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-07-11 |
0.0608 USDT |
75,058.0100 |
0.0599 USDT |
0.0599 USDT |
0.0628 USDT |
0.0610 USDT |
| 2025-07-10 |
0.0591 USDT |
21,049.4300 |
0.0606 USDT |
0.0589 USDT |
0.0608 USDT |
0.0602 USDT |
| 2025-07-09 |
0.0584 USDT |
11,823.3800 |
0.0579 USDT |
0.0569 USDT |
0.0598 USDT |
0.0596 USDT |
| 2025-07-08 |
0.0569 USDT |
28,068.7200 |
0.0572 USDT |
0.0566 USDT |
0.0572 USDT |
0.0571 USDT |
| 2025-07-07 |
0.0582 USDT |
6,474.8000 |
0.0582 USDT |
0.0579 USDT |
0.0582 USDT |
0.0579 USDT |
| 2025-07-06 |
0.0600 USDT |
103,868.2500 |
0.0600 USDT |
0.0569 USDT |
0.0636 USDT |
0.0576 USDT |
| 2025-07-05 |
0.0577 USDT |
25,091.7900 |
0.0580 USDT |
0.0576 USDT |
0.0583 USDT |
0.0576 USDT |
| 2025-07-04 |
0.0567 USDT |
236,603.7800 |
0.0573 USDT |
0.0557 USDT |
0.0576 USDT |
0.0561 USDT |
| 2025-07-03 |
0.0587 USDT |
49,707.9900 |
0.0620 USDT |
0.0575 USDT |
0.0624 USDT |
0.0576 USDT |
| 2025-07-02 |
0.0545 USDT |
41,673.9500 |
0.0540 USDT |
0.0533 USDT |
0.0592 USDT |
0.0558 USDT |
| 2025-07-01 |
0.0553 USDT |
1,107.3200 |
0.0558 USDT |
0.0547 USDT |
0.0561 USDT |
0.0547 USDT |
| 2025-06-30 |
0.0563 USDT |
597.9900 |
0.0566 USDT |
0.0552 USDT |
0.0566 USDT |
0.0553 USDT |
| 2025-06-29 |
0.0559 USDT |
20,552.8200 |
0.0559 USDT |
0.0558 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-06-28 |
0.0563 USDT |
31,681.9000 |
0.0562 USDT |
0.0554 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-06-27 |
0.0559 USDT |
24,826.6500 |
0.0563 USDT |
0.0548 USDT |
0.0566 USDT |
0.0549 USDT |
| 2025-06-26 |
0.0572 USDT |
7,025.3400 |
0.0573 USDT |
0.0560 USDT |
0.0610 USDT |
0.0565 USDT |
| 2025-06-25 |
0.0576 USDT |
27,258.6500 |
0.0568 USDT |
0.0564 USDT |
0.0588 USDT |
0.0570 USDT |
| 2025-06-24 |
0.0578 USDT |
207,088.5200 |
0.0588 USDT |
0.0527 USDT |
0.0590 USDT |
0.0569 USDT |
| 2025-06-23 |
0.0566 USDT |
25,844.6800 |
0.0551 USDT |
0.0550 USDT |
0.0593 USDT |
0.0579 USDT |
| 2025-06-22 |
0.0550 USDT |
39,593.5600 |
0.0564 USDT |
0.0540 USDT |
0.0564 USDT |
0.0554 USDT |
| 2025-06-21 |
0.0588 USDT |
40,370.7800 |
0.0611 USDT |
0.0562 USDT |
0.0613 USDT |
0.0563 USDT |
| 2025-06-20 |
0.0633 USDT |
95,802.5900 |
0.0632 USDT |
0.0609 USDT |
0.0653 USDT |
0.0609 USDT |
| 2025-06-19 |
0.0640 USDT |
88,201.1700 |
0.0643 USDT |
0.0619 USDT |
0.0685 USDT |
0.0626 USDT |
| 2025-06-18 |
0.0640 USDT |
149,311.8200 |
0.0648 USDT |
0.0634 USDT |
0.0659 USDT |
0.0634 USDT |
| 2025-06-17 |
0.0655 USDT |
6,779.7500 |
0.0654 USDT |
0.0650 USDT |
0.0658 USDT |
0.0650 USDT |
| 2025-06-16 |
0.0687 USDT |
47,932.1400 |
0.0663 USDT |
0.0663 USDT |
0.0702 USDT |
0.0669 USDT |
| 2025-06-15 |
0.0665 USDT |
6,066.2400 |
0.0665 USDT |
0.0663 USDT |
0.0665 USDT |
0.0663 USDT |
| 2025-06-14 |
0.0680 USDT |
8,513.3300 |
0.0674 USDT |
0.0664 USDT |
0.0688 USDT |
0.0667 USDT |