Identifier on Kucoin: LAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.0528 USDT |
5,819.6400 |
0.0530 USDT |
0.0527 USDT |
0.0530 USDT |
0.0527 USDT |
| 2025-04-24 |
0.0586 USDT |
3,273.2100 |
0.0552 USDT |
0.0519 USDT |
0.0637 USDT |
0.0519 USDT |
| 2025-04-23 |
0.0556 USDT |
460,282.5800 |
0.0530 USDT |
0.0524 USDT |
0.0637 USDT |
0.0546 USDT |
| 2025-04-22 |
0.0505 USDT |
208,169.8400 |
0.0481 USDT |
0.0481 USDT |
0.0515 USDT |
0.0509 USDT |
| 2025-04-21 |
0.0444 USDT |
1,751,201.8900 |
0.0389 USDT |
0.0387 USDT |
0.0492 USDT |
0.0474 USDT |
| 2025-04-20 |
0.0378 USDT |
16,865.8400 |
0.0391 USDT |
0.0370 USDT |
0.0391 USDT |
0.0375 USDT |
| 2025-04-19 |
0.0379 USDT |
3,023.5600 |
0.0376 USDT |
0.0374 USDT |
0.0383 USDT |
0.0377 USDT |
| 2025-04-18 |
0.0374 USDT |
31,615.8900 |
0.0374 USDT |
0.0374 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-04-17 |
0.0378 USDT |
1,070.9600 |
0.0375 USDT |
0.0375 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-04-16 |
0.0385 USDT |
28,000.1800 |
0.0386 USDT |
0.0380 USDT |
0.0386 USDT |
0.0380 USDT |
| 2025-04-15 |
0.0409 USDT |
50,659.7200 |
0.0412 USDT |
0.0408 USDT |
0.0412 USDT |
0.0408 USDT |
| 2025-04-14 |
0.0417 USDT |
20,100.8400 |
0.0418 USDT |
0.0408 USDT |
0.0427 USDT |
0.0421 USDT |
| 2025-04-13 |
0.0410 USDT |
97,140.0500 |
0.0409 USDT |
0.0399 USDT |
0.0429 USDT |
0.0405 USDT |
| 2025-04-12 |
0.0398 USDT |
114,028.2500 |
0.0389 USDT |
0.0379 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-04-11 |
0.0387 USDT |
84,577.4900 |
0.0383 USDT |
0.0373 USDT |
0.0409 USDT |
0.0388 USDT |
| 2025-04-10 |
0.0394 USDT |
11,091.0300 |
0.0390 USDT |
0.0386 USDT |
0.0399 USDT |
0.0389 USDT |
| 2025-04-09 |
0.0372 USDT |
57,488.6000 |
0.0379 USDT |
0.0363 USDT |
0.0397 USDT |
0.0397 USDT |
| 2025-04-08 |
0.0398 USDT |
20,122.9400 |
0.0404 USDT |
0.0380 USDT |
0.0408 USDT |
0.0381 USDT |
| 2025-04-07 |
0.0389 USDT |
193,005.7500 |
0.0404 USDT |
0.0373 USDT |
0.0409 USDT |
0.0396 USDT |
| 2025-04-06 |
0.0414 USDT |
17,302.1600 |
0.0437 USDT |
0.0409 USDT |
0.0445 USDT |
0.0409 USDT |
| 2025-04-05 |
0.0448 USDT |
7,313.7400 |
0.0448 USDT |
0.0445 USDT |
0.0450 USDT |
0.0445 USDT |
| 2025-04-04 |
0.0466 USDT |
64,098.6700 |
0.0447 USDT |
0.0445 USDT |
0.0490 USDT |
0.0455 USDT |
| 2025-04-03 |
0.0459 USDT |
808,171.9200 |
0.0558 USDT |
0.0414 USDT |
0.0599 USDT |
0.0465 USDT |
| 2025-04-02 |
0.0608 USDT |
20,910.3400 |
0.0606 USDT |
0.0576 USDT |
0.0661 USDT |
0.0576 USDT |
| 2025-04-01 |
0.0599 USDT |
137,525.6400 |
0.0576 USDT |
0.0574 USDT |
0.0650 USDT |
0.0602 USDT |
| 2025-03-31 |
0.0584 USDT |
163,615.6500 |
0.0571 USDT |
0.0561 USDT |
0.0593 USDT |
0.0580 USDT |
| 2025-03-30 |
0.0590 USDT |
18,368.9600 |
0.0602 USDT |
0.0586 USDT |
0.0602 USDT |
0.0594 USDT |
| 2025-03-29 |
0.0617 USDT |
16,549.5100 |
0.0630 USDT |
0.0601 USDT |
0.0630 USDT |
0.0601 USDT |
| 2025-03-28 |
0.0641 USDT |
35,221.4100 |
0.0673 USDT |
0.0615 USDT |
0.0674 USDT |
0.0616 USDT |
| 2025-03-27 |
0.0690 USDT |
8,759.7400 |
0.0696 USDT |
0.0686 USDT |
0.0699 USDT |
0.0686 USDT |
| 2025-03-26 |
0.0707 USDT |
52,181.5100 |
0.0693 USDT |
0.0674 USDT |
0.0747 USDT |
0.0722 USDT |
| 2025-03-25 |
0.0691 USDT |
127,210.8400 |
0.0689 USDT |
0.0661 USDT |
0.0700 USDT |
0.0679 USDT |
| 2025-03-24 |
0.0642 USDT |
52,458.9700 |
0.0648 USDT |
0.0631 USDT |
0.0669 USDT |
0.0665 USDT |
| 2025-03-23 |
0.0638 USDT |
1,129.1500 |
0.0638 USDT |
0.0636 USDT |
0.0642 USDT |
0.0636 USDT |
| 2025-03-22 |
0.0643 USDT |
164,450.1200 |
0.0633 USDT |
0.0611 USDT |
0.0735 USDT |
0.0643 USDT |
| 2025-03-21 |
0.0664 USDT |
93,609.6000 |
0.0653 USDT |
0.0632 USDT |
0.0735 USDT |
0.0634 USDT |
| 2025-03-20 |
0.0663 USDT |
17,764.1800 |
0.0667 USDT |
0.0658 USDT |
0.0669 USDT |
0.0659 USDT |
| 2025-03-19 |
0.0647 USDT |
3,866.8300 |
0.0646 USDT |
0.0643 USDT |
0.0647 USDT |
0.0643 USDT |
| 2025-03-18 |
0.0633 USDT |
30,742.8300 |
0.0636 USDT |
0.0630 USDT |
0.0636 USDT |
0.0630 USDT |
| 2025-03-17 |
0.0639 USDT |
9,113.6400 |
0.0644 USDT |
0.0630 USDT |
0.0644 USDT |
0.0630 USDT |
| 2025-03-16 |
0.0661 USDT |
6,263.1600 |
0.0667 USDT |
0.0644 USDT |
0.0667 USDT |
0.0644 USDT |
| 2025-03-15 |
0.0677 USDT |
3,290.8900 |
0.0681 USDT |
0.0675 USDT |
0.0681 USDT |
0.0675 USDT |
| 2025-03-14 |
0.0656 USDT |
37,835.3200 |
0.0634 USDT |
0.0634 USDT |
0.0678 USDT |
0.0677 USDT |
| 2025-03-13 |
0.0630 USDT |
9,310.2700 |
0.0635 USDT |
0.0622 USDT |
0.0635 USDT |
0.0622 USDT |
| 2025-03-12 |
0.0642 USDT |
23,621.6200 |
0.0631 USDT |
0.0628 USDT |
0.0645 USDT |
0.0638 USDT |
| 2025-03-11 |
0.0635 USDT |
34,932.7900 |
0.0629 USDT |
0.0627 USDT |
0.0644 USDT |
0.0643 USDT |
| 2025-03-10 |
0.0680 USDT |
1,750.0400 |
0.0678 USDT |
0.0678 USDT |
0.0683 USDT |
0.0682 USDT |
| 2025-03-09 |
0.0718 USDT |
12,620.3900 |
0.0727 USDT |
0.0685 USDT |
0.0727 USDT |
0.0686 USDT |
| 2025-03-08 |
0.0722 USDT |
37,491.1800 |
0.0722 USDT |
0.0719 USDT |
0.0725 USDT |
0.0720 USDT |
| 2025-03-07 |
0.0742 USDT |
12,460.7500 |
0.0743 USDT |
0.0722 USDT |
0.0746 USDT |
0.0744 USDT |