Identifier on Kucoin: LAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.0655 USDT |
28,073.4500 |
0.0671 USDT |
0.0642 USDT |
0.0671 USDT |
0.0655 USDT |
| 2025-06-12 |
0.0703 USDT |
52,217.0200 |
0.0730 USDT |
0.0691 USDT |
0.0736 USDT |
0.0696 USDT |
| 2025-06-11 |
0.0721 USDT |
32,735.5300 |
0.0726 USDT |
0.0702 USDT |
0.0748 USDT |
0.0719 USDT |
| 2025-06-10 |
0.0696 USDT |
69,225.2200 |
0.0686 USDT |
0.0676 USDT |
0.0709 USDT |
0.0708 USDT |
| 2025-06-09 |
0.0671 USDT |
27,089.2500 |
0.0658 USDT |
0.0655 USDT |
0.0700 USDT |
0.0666 USDT |
| 2025-06-08 |
0.0672 USDT |
2,463.9200 |
0.0680 USDT |
0.0668 USDT |
0.0680 USDT |
0.0668 USDT |
| 2025-06-07 |
0.0682 USDT |
85,983.0600 |
0.0667 USDT |
0.0667 USDT |
0.0688 USDT |
0.0675 USDT |
| 2025-06-06 |
0.0668 USDT |
19,793.2600 |
0.0650 USDT |
0.0647 USDT |
0.0694 USDT |
0.0670 USDT |
| 2025-06-05 |
0.0712 USDT |
22,759.5000 |
0.0717 USDT |
0.0688 USDT |
0.0730 USDT |
0.0690 USDT |
| 2025-06-04 |
0.0731 USDT |
52,889.6000 |
0.0729 USDT |
0.0710 USDT |
0.0762 USDT |
0.0715 USDT |
| 2025-06-03 |
0.0759 USDT |
21,229.5600 |
0.0760 USDT |
0.0728 USDT |
0.0773 USDT |
0.0728 USDT |
| 2025-06-02 |
0.0742 USDT |
19,857.9300 |
0.0734 USDT |
0.0732 USDT |
0.0744 USDT |
0.0744 USDT |
| 2025-06-01 |
0.0734 USDT |
253,107.3600 |
0.0739 USDT |
0.0721 USDT |
0.0764 USDT |
0.0732 USDT |
| 2025-05-31 |
0.0745 USDT |
2,500.2200 |
0.0743 USDT |
0.0739 USDT |
0.0751 USDT |
0.0743 USDT |
| 2025-05-30 |
0.0773 USDT |
23,300.4400 |
0.0775 USDT |
0.0757 USDT |
0.0777 USDT |
0.0766 USDT |
| 2025-05-29 |
0.0765 USDT |
202,141.5200 |
0.0753 USDT |
0.0736 USDT |
0.0804 USDT |
0.0775 USDT |
| 2025-05-28 |
0.0747 USDT |
46,619.5400 |
0.0746 USDT |
0.0732 USDT |
0.0787 USDT |
0.0772 USDT |
| 2025-05-27 |
0.0749 USDT |
12,941.0600 |
0.0732 USDT |
0.0730 USDT |
0.0758 USDT |
0.0755 USDT |
| 2025-05-26 |
0.0735 USDT |
3,838.8200 |
0.0735 USDT |
0.0725 USDT |
0.0743 USDT |
0.0725 USDT |
| 2025-05-25 |
0.0724 USDT |
38,503.3500 |
0.0725 USDT |
0.0713 USDT |
0.0734 USDT |
0.0726 USDT |
| 2025-05-24 |
0.0763 USDT |
38,553.0800 |
0.0757 USDT |
0.0737 USDT |
0.0820 USDT |
0.0737 USDT |
| 2025-05-23 |
0.0797 USDT |
67,748.2700 |
0.0796 USDT |
0.0760 USDT |
0.0859 USDT |
0.0765 USDT |
| 2025-05-22 |
0.0778 USDT |
122,521.1900 |
0.0758 USDT |
0.0749 USDT |
0.0808 USDT |
0.0782 USDT |
| 2025-05-21 |
0.0767 USDT |
114,722.9300 |
0.0755 USDT |
0.0740 USDT |
0.0800 USDT |
0.0754 USDT |
| 2025-05-20 |
0.0754 USDT |
50,219.2500 |
0.0751 USDT |
0.0731 USDT |
0.0788 USDT |
0.0753 USDT |
| 2025-05-19 |
0.0732 USDT |
62,613.0500 |
0.0743 USDT |
0.0717 USDT |
0.0757 USDT |
0.0747 USDT |
| 2025-05-18 |
0.0791 USDT |
67,499.4100 |
0.0786 USDT |
0.0747 USDT |
0.0847 USDT |
0.0765 USDT |
| 2025-05-17 |
0.0789 USDT |
22,078.2400 |
0.0790 USDT |
0.0776 USDT |
0.0802 USDT |
0.0777 USDT |
| 2025-05-16 |
0.0853 USDT |
141,064.9600 |
0.0876 USDT |
0.0817 USDT |
0.0887 USDT |
0.0821 USDT |
| 2025-05-15 |
0.0835 USDT |
128,994.6000 |
0.0831 USDT |
0.0807 USDT |
0.0877 USDT |
0.0858 USDT |
| 2025-05-14 |
0.0822 USDT |
27,393.9200 |
0.0843 USDT |
0.0807 USDT |
0.0843 USDT |
0.0809 USDT |
| 2025-05-13 |
0.0807 USDT |
58,450.8400 |
0.0803 USDT |
0.0782 USDT |
0.0860 USDT |
0.0850 USDT |
| 2025-05-12 |
0.0802 USDT |
110,117.5800 |
0.0769 USDT |
0.0737 USDT |
0.0907 USDT |
0.0793 USDT |
| 2025-05-11 |
0.0765 USDT |
37,393.6900 |
0.0770 USDT |
0.0742 USDT |
0.0778 USDT |
0.0769 USDT |
| 2025-05-10 |
0.0744 USDT |
42,412.5100 |
0.0735 USDT |
0.0727 USDT |
0.0766 USDT |
0.0759 USDT |
| 2025-05-09 |
0.0769 USDT |
158,107.5300 |
0.0742 USDT |
0.0724 USDT |
0.0856 USDT |
0.0792 USDT |
| 2025-05-08 |
0.0730 USDT |
81,334.1600 |
0.0693 USDT |
0.0693 USDT |
0.0767 USDT |
0.0740 USDT |
| 2025-05-07 |
0.0654 USDT |
96,971.3100 |
0.0623 USDT |
0.0617 USDT |
0.0722 USDT |
0.0688 USDT |
| 2025-05-06 |
0.0609 USDT |
24,822.1300 |
0.0591 USDT |
0.0588 USDT |
0.0662 USDT |
0.0626 USDT |
| 2025-05-05 |
0.0595 USDT |
38,281.1000 |
0.0584 USDT |
0.0582 USDT |
0.0616 USDT |
0.0592 USDT |
| 2025-05-04 |
0.0596 USDT |
48,358.9100 |
0.0587 USDT |
0.0584 USDT |
0.0598 USDT |
0.0597 USDT |
| 2025-05-03 |
0.0591 USDT |
35,372.0500 |
0.0592 USDT |
0.0581 USDT |
0.0600 USDT |
0.0585 USDT |
| 2025-05-02 |
0.0608 USDT |
390,231.4800 |
0.0592 USDT |
0.0592 USDT |
0.0772 USDT |
0.0605 USDT |
| 2025-05-01 |
0.0610 USDT |
72,946.0100 |
0.0579 USDT |
0.0579 USDT |
0.0629 USDT |
0.0602 USDT |
| 2025-04-30 |
0.0601 USDT |
821,742.2900 |
0.0610 USDT |
0.0584 USDT |
0.0610 USDT |
0.0584 USDT |
| 2025-04-29 |
0.0598 USDT |
114,289.7500 |
0.0527 USDT |
0.0527 USDT |
0.0647 USDT |
0.0610 USDT |
| 2025-04-28 |
0.0535 USDT |
63,053.0900 |
0.0567 USDT |
0.0526 USDT |
0.0609 USDT |
0.0534 USDT |
| 2025-04-27 |
0.0608 USDT |
16,054.5100 |
0.0533 USDT |
0.0533 USDT |
0.0638 USDT |
0.0604 USDT |
| 2025-04-26 |
0.0555 USDT |
1,189.8500 |
0.0570 USDT |
0.0533 USDT |
0.0571 USDT |
0.0542 USDT |
| 2025-04-25 |
0.0528 USDT |
5,819.6400 |
0.0530 USDT |
0.0527 USDT |
0.0530 USDT |
0.0527 USDT |