Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.LAVAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 0.02646 | -0.00142 | -5.09% | 0.02782 | 0.02789 | 0.02614 | 773,406.00 |
| Jun 10 2024 | 0.02788 | -0.00233 | -7.71% | 0.03016 | 0.03038 | 0.02725 | 690,052.00 |
| Jun 09 2024 | 0.03021 | 0.00027 | 0.90% | 0.02983 | 0.03172 | 0.02982 | 692,952.00 |
| Jun 08 2024 | 0.02994 | -0.0015 | -4.77% | 0.03125 | 0.03125 | 0.02993 | 568,824.00 |
| Jun 07 2024 | 0.03144 | -0.00209 | -6.23% | 0.03353 | 0.03353 | 0.03057 | 738,747.00 |
| Jun 06 2024 | 0.03353 | 0.00067 | 2.04% | 0.03273 | 0.03465 | 0.03239 | 811,375.00 |
| Jun 05 2024 | 0.03286 | -0.00049 | -1.47% | 0.03346 | 0.03608 | 0.03261 | 1,443,208.00 |
| Jun 04 2024 | 0.03335 | -0.00036 | -1.07% | 0.0334 | 0.0358 | 0.03034 | 1,226,934.00 |
| Jun 03 2024 | 0.03371 | 0.00769 | 29.55% | 0.02592 | 0.03539 | 0.02573 | 941,587.00 |
| Jun 02 2024 | 0.02602 | -0.00074 | -2.77% | 0.02676 | 0.02683 | 0.02602 | 533,955.00 |
| Jun 01 2024 | 0.02676 | 0.00048 | 1.83% | 0.02613 | 0.02694 | 0.026 | 590,565.00 |
| May 31 2024 | 0.02628 | 0.00029 | 1.12% | 0.0258 | 0.02701 | 0.02544 | 632,725.00 |
| May 30 2024 | 0.02599 | -0.00158 | -5.73% | 0.02753 | 0.02785 | 0.02587 | 529,970.00 |
| May 29 2024 | 0.02757 | 0.00005 | 0.18% | 0.02753 | 0.02977 | 0.0274 | 491,420.00 |
| May 28 2024 | 0.02752 | -0.00014 | -0.51% | 0.02767 | 0.02791 | 0.0271 | 589,240.00 |
| May 27 2024 | 0.02766 | -0.00082 | -2.88% | 0.02848 | 0.02849 | 0.02684 | 747,609.00 |
| May 26 2024 | 0.02848 | -0.00002 | -0.07% | 0.02835 | 0.02868 | 0.02783 | 2,288,980.00 |
| May 25 2024 | 0.0285 | 0.00038 | 1.35% | 0.02811 | 0.02963 | 0.02728 | 3,755,948.00 |
| May 24 2024 | 0.02812 | -0.00054 | -1.88% | 0.02817 | 0.03041 | 0.02802 | 4,612,725.00 |
| May 23 2024 | 0.02866 | -0.0012 | -4.02% | 0.0297 | 0.03034 | 0.02866 | 4,237,168.00 |
| May 22 2024 | 0.02986 | -0.00078 | -2.55% | 0.03079 | 0.03079 | 0.02919 | 3,917,910.00 |
| May 21 2024 | 0.03064 | 0.00004 | 0.13% | 0.03061 | 0.07872 | 0.030 | 4,629,744.00 |
| May 20 2024 | 0.0306 | 0.0018 | 6.25% | 0.02883 | 0.03065 | 0.0287 | 4,455,782.00 |
| May 19 2024 | 0.0288 | 0.0001 | 0.35% | 0.02889 | 0.02922 | 0.0287 | 4,317,870.00 |
| May 18 2024 | 0.0287 | -0.00024 | -0.83% | 0.02895 | 0.02919 | 0.0287 | 4,776,224.00 |
| May 17 2024 | 0.02894 | 0.00183 | 6.75% | 0.02726 | 0.02897 | 0.02702 | 4,809,354.00 |
| May 16 2024 | 0.02711 | -0.00082 | -2.94% | 0.0282 | 0.02845 | 0.02585 | 4,411,787.00 |
| May 15 2024 | 0.02793 | 0.00155 | 5.88% | 0.02653 | 0.030 | 0.02467 | 5,287,516.00 |
| May 14 2024 | 0.02638 | -0.00281 | -9.63% | 0.02908 | 0.02926 | 0.02472 | 4,304,331.00 |
| May 13 2024 | 0.02919 | -0.00129 | -4.23% | 0.03044 | 0.03111 | 0.02853 | 3,846,267.00 |
| May 12 2024 | 0.03048 | -0.00037 | -1.20% | 0.03091 | 0.03113 | 0.02936 | 4,238,954.00 |
| May 11 2024 | 0.03085 | -0.00021 | -0.68% | 0.03107 | 0.03157 | 0.0306 | 4,364,569.00 |
| May 10 2024 | 0.03106 | -0.00001 | -0.03% | 0.03108 | 0.03288 | 0.0306 | 4,467,277.00 |
| May 09 2024 | 0.03107 | -0.00096 | -3.00% | 0.03203 | 0.03222 | 0.02963 | 4,779,343.00 |
| May 08 2024 | 0.03203 | 0.00091 | 2.92% | 0.03136 | 0.0326 | 0.03098 | 3,711,248.00 |
| May 07 2024 | 0.03112 | -0.00265 | -7.85% | 0.0337 | 0.03393 | 0.03112 | 3,976,836.00 |
| May 06 2024 | 0.03377 | -0.00002 | -0.06% | 0.03373 | 0.03434 | 0.03273 | 3,906,257.00 |
| May 05 2024 | 0.03379 | -0.00068 | -1.97% | 0.03448 | 0.03516 | 0.03246 | 3,984,108.00 |
| May 04 2024 | 0.03447 | -0.00091 | -2.57% | 0.03538 | 0.03628 | 0.03342 | 3,674,398.00 |
| May 03 2024 | 0.03538 | 0.00052 | 1.49% | 0.03486 | 0.03543 | 0.03231 | 3,437,553.00 |
| May 02 2024 | 0.03486 | 0.00072 | 2.11% | 0.03417 | 0.03492 | 0.03195 | 4,320,602.00 |
| May 01 2024 | 0.03414 | 0.00192 | 5.96% | 0.03209 | 0.03547 | 0.03068 | 3,900,926.00 |
| Apr 30 2024 | 0.03222 | -0.002 | -5.84% | 0.03392 | 0.03798 | 0.03154 | 3,875,842.00 |
| Apr 29 2024 | 0.03422 | -0.00013 | -0.38% | 0.03451 | 0.039 | 0.03234 | 3,860,789.00 |
| Apr 28 2024 | 0.03435 | -0.00096 | -2.72% | 0.03483 | 0.039 | 0.03289 | 3,828,673.00 |
| Apr 27 2024 | 0.03531 | 0.00421 | 13.54% | 0.03111 | 0.039 | 0.02954 | 4,007,068.00 |
| Apr 26 2024 | 0.0311 | -0.00151 | -4.63% | 0.03266 | 0.03394 | 0.03078 | 4,032,829.00 |
| Apr 25 2024 | 0.03261 | -0.00015 | -0.46% | 0.03277 | 0.03372 | 0.0326 | 4,126,579.00 |
| Apr 24 2024 | 0.03276 | 0.00012 | 0.37% | 0.03272 | 0.03399 | 0.0326 | 4,465,657.00 |
| Apr 23 2024 | 0.03264 | -0.00087 | -2.60% | 0.03351 | 0.03381 | 0.03204 | 4,145,660.00 |
| Apr 22 2024 | 0.03351 | 0.00049 | 1.48% | 0.03319 | 0.03547 | 0.03223 | 4,418,838.00 |
| Apr 21 2024 | 0.03302 | -0.00278 | -7.77% | 0.03583 | 0.03591 | 0.03202 | 4,361,768.00 |
| Apr 20 2024 | 0.0358 | 0.00329 | 10.12% | 0.03251 | 0.0367 | 0.03201 | 4,684,225.00 |
| Apr 19 2024 | 0.03251 | 0.00086 | 2.72% | 0.03186 | 0.03394 | 0.0286 | 4,245,049.00 |
| Apr 18 2024 | 0.03165 | 0.00017 | 0.54% | 0.03133 | 0.038 | 0.02972 | 4,629,920.00 |
| Apr 17 2024 | 0.03148 | 0.00082 | 2.67% | 0.03099 | 0.03904 | 0.03054 | 4,842,322.00 |
| Apr 16 2024 | 0.03066 | -0.00077 | -2.45% | 0.03131 | 0.03163 | 0.02871 | 5,051,995.00 |
| Apr 15 2024 | 0.03143 | -0.0003 | -0.95% | 0.03164 | 0.03278 | 0.02995 | 4,304,355.00 |
| Apr 14 2024 | 0.03173 | 0.0018 | 6.01% | 0.03037 | 0.03202 | 0.02841 | 5,104,377.00 |
| Apr 13 2024 | 0.02993 | -0.00273 | -8.36% | 0.03273 | 0.03562 | 0.02873 | 4,835,613.00 |
| Apr 12 2024 | 0.03266 | -0.00521 | -13.76% | 0.03787 | 0.03886 | 0.03179 | 3,998,238.00 |
| Apr 11 2024 | 0.03787 | -0.00124 | -3.17% | 0.03899 | 0.03951 | 0.03725 | 3,928,103.00 |
| Apr 10 2024 | 0.03911 | -0.00085 | -2.13% | 0.03972 | 0.042 | 0.03705 | 3,956,917.00 |
| Apr 09 2024 | 0.03996 | -0.00207 | -4.93% | 0.04156 | 0.04265 | 0.03967 | 3,835,961.00 |
| Apr 08 2024 | 0.04203 | 0.00328 | 8.46% | 0.039 | 0.04399 | 0.03878 | 3,765,932.00 |
| Apr 07 2024 | 0.03875 | -0.00067 | -1.70% | 0.03946 | 0.0399 | 0.03813 | 4,060,712.00 |
| Apr 06 2024 | 0.03942 | 0.00151 | 3.98% | 0.03819 | 0.03987 | 0.0363 | 4,150,139.00 |
| Apr 05 2024 | 0.03791 | -0.00217 | -5.41% | 0.04019 | 0.04047 | 0.03604 | 3,675,706.00 |
| Apr 04 2024 | 0.04008 | 0.00069 | 1.75% | 0.03948 | 0.0405 | 0.03834 | 3,862,851.00 |
| Apr 03 2024 | 0.03939 | -0.00088 | -2.19% | 0.03995 | 0.04275 | 0.0384 | 3,775,439.00 |
| Apr 02 2024 | 0.04027 | -0.00109 | -2.64% | 0.04136 | 0.04145 | 0.03703 | 3,917,879.00 |
| Apr 01 2024 | 0.04136 | 0.00153 | 3.84% | 0.03984 | 0.04177 | 0.03902 | 3,485,796.00 |
| Mar 31 2024 | 0.03983 | -0.00038 | -0.95% | 0.040 | 0.04031 | 0.03912 | 1,884,564.00 |
| Mar 30 2024 | 0.04021 | 0.00056 | 1.41% | 0.0396 | 0.04255 | 0.03898 | 2,963,366.00 |
| Mar 29 2024 | 0.03965 | -0.00072 | -1.78% | 0.04222 | 0.04225 | 0.03918 | 3,387,068.00 |
| Mar 28 2024 | 0.04037 | 0.00038 | 0.95% | 0.03987 | 0.04122 | 0.0392 | 2,499,052.00 |
| Mar 27 2024 | 0.03999 | -0.00414 | -9.38% | 0.04387 | 0.04456 | 0.03898 | 4,323,913.00 |
| Mar 26 2024 | 0.04413 | 0.00 | 0.00% | 0.04449 | 0.04726 | 0.04299 | 4,855,922.00 |
| Mar 25 2024 | 0.04413 | -0.00096 | -2.13% | 0.04521 | 0.04705 | 0.04352 | 4,700,613.00 |
| Mar 24 2024 | 0.04509 | 0.00031 | 0.69% | 0.04471 | 0.04527 | 0.04181 | 5,598,440.00 |
| Mar 23 2024 | 0.04478 | -0.00216 | -4.60% | 0.04694 | 0.04694 | 0.04445 | 5,211,656.00 |
| Mar 22 2024 | 0.04694 | -0.00108 | -2.25% | 0.048 | 0.05031 | 0.0465 | 5,450,676.00 |
| Mar 21 2024 | 0.04802 | 0.00075 | 1.59% | 0.04718 | 0.05058 | 0.04562 | 3,382,206.00 |
| Mar 20 2024 | 0.04727 | 0.00158 | 3.46% | 0.04498 | 0.04763 | 0.04295 | 1,555,613.00 |
| Mar 19 2024 | 0.04569 | 0.00003 | 0.07% | 0.04566 | 0.04715 | 0.04255 | 1,546,571.00 |
| Mar 18 2024 | 0.04566 | -0.00573 | -11.15% | 0.05197 | 0.05336 | 0.04388 | 1,454,759.00 |
| Mar 17 2024 | 0.05139 | -0.00092 | -1.76% | 0.05248 | 0.05342 | 0.05022 | 1,295,805.00 |
| Mar 16 2024 | 0.05231 | -0.00222 | -4.07% | 0.05453 | 0.05717 | 0.05131 | 1,177,754.00 |
| Mar 15 2024 | 0.05453 | -0.00295 | -5.13% | 0.05738 | 0.05784 | 0.05224 | 1,180,909.00 |
| Mar 14 2024 | 0.05748 | -0.0041 | -6.66% | 0.06085 | 0.06265 | 0.057 | 1,056,159.00 |
