LAVAAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.001822 | -0.000037 | -1.99% | 0.001862 | 0.00188 | 0.001816 | 0.00 |
Jun 27 2024 | 0.001859 | 0.000041 | 2.26% | 0.001819 | 0.001873 | 0.001816 | 0.00 |
Jun 26 2024 | 0.001818 | -0.000015 | -0.82% | 0.001897 | 0.001897 | 0.001796 | 21,823,267.00 |
Jun 25 2024 | 0.001833 | 0.000022 | 1.22% | 0.001812 | 0.00185 | 0.001801 | 0.00 |
Jun 24 2024 | 0.001811 | -0.000036 | -1.95% | 0.001846 | 0.001852 | 0.001749 | 0.00 |
Jun 23 2024 | 0.001846 | -0.00004 | -2.12% | 0.001887 | 0.0019 | 0.001841 | 0.00 |
Jun 22 2024 | 0.001887 | -0.000013 | -0.68% | 0.001901 | 0.001901 | 0.001877 | 0.00 |
Jun 21 2024 | 0.001899 | 0.00000200 | 0.11% | 0.001896 | 0.001915 | 0.001861 | 0.00 |
Jun 20 2024 | 0.001897 | -0.000021 | -1.09% | 0.001918 | 0.001953 | 0.001882 | 0.00 |
Jun 19 2024 | 0.001918 | 0.00004 | 2.13% | 0.001879 | 0.001936 | 0.001871 | 0.00 |
Jun 18 2024 | 0.001878 | -0.000014 | -0.74% | 0.001897 | 0.001897 | 0.001823 | 0.00 |
Jun 17 2024 | 0.001892 | -0.000063 | -3.22% | 0.001987 | 0.001995 | 0.001875 | 21,823,267.00 |
Jun 16 2024 | 0.001955 | 0.00003 | 1.56% | 0.001924 | 0.001971 | 0.001912 | 0.00 |
Jun 15 2024 | 0.001925 | 0.000046 | 2.45% | 0.001879 | 0.001939 | 0.001875 | 0.00 |
Jun 14 2024 | 0.001879 | 0.00000400 | 0.21% | 0.001877 | 0.001904 | 0.001817 | 0.00 |
Jun 13 2024 | 0.001875 | -0.000048 | -2.50% | 0.00192 | 0.001922 | 0.001852 | 0.00 |
Jun 12 2024 | 0.001922 | 0.000033 | 1.75% | 0.00189 | 0.001973 | 0.001871 | 0.00 |
Jun 11 2024 | 0.001889 | -0.00009 | -4.55% | 0.001981 | 0.001982 | 0.001854 | 0.00 |
Jun 10 2024 | 0.00198 | -0.00002 | -1.00% | 0.001987 | 0.002003 | 0.001973 | 21,823,267.00 |
Jun 09 2024 | 0.002 | 0.000012 | 0.60% | 0.001987 | 0.002008 | 0.00198 | 0.00 |
Jun 08 2024 | 0.001989 | 0.00000200 | 0.10% | 0.001986 | 0.002002 | 0.001981 | 0.00 |
Jun 07 2024 | 0.001986 | -0.000073 | -3.55% | 0.002058 | 0.002073 | 0.001967 | 0.00 |
Jun 06 2024 | 0.002059 | -0.000029 | -1.39% | 0.002088 | 0.002094 | 0.002033 | 0.00 |
Jun 05 2024 | 0.002088 | 0.000029 | 1.41% | 0.001981 | 0.002099 | 0.0018 | 21,823,267.00 |
Jun 04 2024 | 0.002059 | 0.000028 | 1.38% | 0.002034 | 0.002068 | 0.002021 | 0.00 |
Jun 03 2024 | 0.002031 | -0.00001 | -0.49% | 0.002039 | 0.002079 | 0.002029 | 0.00 |
Jun 02 2024 | 0.002041 | -0.000018 | -0.87% | 0.002059 | 0.002071 | 0.002026 | 0.00 |
Jun 01 2024 | 0.002059 | 0.000027 | 1.33% | 0.002032 | 0.002066 | 0.002025 | 0.00 |
May 31 2024 | 0.002032 | 0.00000900 | 0.44% | 0.002022 | 0.002075 | 0.00201 | 0.00 |
May 30 2024 | 0.002023 | -0.00001 | -0.49% | 0.002034 | 0.002063 | 0.002 | 0.00 |
May 29 2024 | 0.002033 | -0.000043 | -2.07% | 0.002074 | 0.002096 | 0.00202 | 0.00 |
May 28 2024 | 0.002076 | -0.000027 | -1.28% | 0.002098 | 0.002119 | 0.002036 | 0.00 |
May 27 2024 | 0.002103 | 0.000037 | 1.79% | 0.001981 | 0.002144 | 0.001967 | 21,823,267.00 |
May 26 2024 | 0.002065 | 0.000042 | 2.08% | 0.002025 | 0.002095 | 0.002015 | 0.00 |
May 25 2024 | 0.002024 | 0.00001 | 0.50% | 0.00201 | 0.002038 | 0.002005 | 0.00 |
May 24 2024 | 0.002014 | -0.000016 | -0.79% | 0.002036 | 0.002065 | 0.001964 | 0.00 |
May 23 2024 | 0.002029 | 0.00000900 | 0.45% | 0.002018 | 0.002128 | 0.001928 | 0.00 |
May 22 2024 | 0.002021 | -0.000027 | -1.32% | 0.002046 | 0.002059 | 0.001974 | 0.00 |
May 21 2024 | 0.002048 | 0.000071 | 3.59% | 0.001981 | 0.002071 | 0.001961 | 0.00 |
May 20 2024 | 0.001977 | 0.00032 | 19.30% | 0.001591 | 0.001989 | 0.001448 | 21,823,267.00 |
May 19 2024 | 0.001657 | -0.00003 | -1.78% | 0.001686 | 0.001694 | 0.001651 | 0.00 |
May 18 2024 | 0.001687 | 0.000019 | 1.14% | 0.001669 | 0.001699 | 0.001667 | 0.00 |
May 17 2024 | 0.001668 | 0.000079 | 4.97% | 0.001589 | 0.001683 | 0.001584 | 0.00 |
May 16 2024 | 0.001589 | -0.000051 | -3.11% | 0.00164 | 0.001642 | 0.00158 | 0.00 |
May 15 2024 | 0.00164 | 0.000084 | 5.40% | 0.001558 | 0.001642 | 0.001546 | 0.00 |
May 14 2024 | 0.001557 | -0.000036 | -2.26% | 0.001591 | 0.001598 | 0.001545 | 0.00 |
May 13 2024 | 0.001592 | 0.00001 | 0.63% | 0.001607 | 0.001626 | 0.001377 | 21,823,267.00 |
May 12 2024 | 0.001582 | 0.000011 | 0.70% | 0.001573 | 0.001593 | 0.001568 | 0.00 |
May 11 2024 | 0.001571 | -0.00000052 | -0.03% | 0.001573 | 0.001588 | 0.00156 | 0.00 |
May 10 2024 | 0.001572 | -0.000067 | -4.09% | 0.001636 | 0.001648 | 0.001555 | 0.00 |
May 09 2024 | 0.001639 | 0.000033 | 2.06% | 0.001607 | 0.001651 | 0.001594 | 0.00 |
May 08 2024 | 0.001605 | -0.000024 | -1.47% | 0.001627 | 0.00164 | 0.001587 | 0.00 |
May 07 2024 | 0.00163 | -0.000027 | -1.63% | 0.001657 | 0.00169 | 0.001624 | 0.00 |
May 06 2024 | 0.001657 | -0.000036 | -2.13% | 0.00165 | 0.001732 | 0.001502 | 21,823,267.00 |
May 05 2024 | 0.001693 | 0.00001 | 0.59% | 0.001683 | 0.001712 | 0.001661 | 0.00 |
May 04 2024 | 0.001683 | 0.00000600 | 0.36% | 0.001675 | 0.00171 | 0.001672 | 0.00 |
May 03 2024 | 0.001677 | 0.000063 | 3.90% | 0.001614 | 0.001688 | 0.001599 | 0.00 |
May 02 2024 | 0.001614 | 0.00000500 | 0.31% | 0.001607 | 0.001627 | 0.001564 | 0.00 |
May 01 2024 | 0.001609 | -0.000023 | -1.41% | 0.001626 | 0.001631 | 0.00152 | 0.00 |
Apr 30 2024 | 0.001632 | -0.000105 | -6.05% | 0.001733 | 0.001754 | 0.001576 | 0.00 |
Apr 29 2024 | 0.001736 | -0.000027 | -1.53% | 0.00165 | 0.001746 | 0.0015 | 21,823,267.00 |
Apr 28 2024 | 0.001763 | 0.00000600 | 0.34% | 0.001757 | 0.001807 | 0.001754 | 0.00 |
Apr 27 2024 | 0.001757 | 0.000068 | 4.03% | 0.001691 | 0.001771 | 0.001663 | 0.00 |
Apr 26 2024 | 0.001689 | -0.000016 | -0.94% | 0.001704 | 0.00171 | 0.001676 | 0.00 |
Apr 25 2024 | 0.001705 | 0.000012 | 0.71% | 0.001695 | 0.001722 | 0.001659 | 0.00 |
Apr 24 2024 | 0.001693 | -0.000045 | -2.59% | 0.00174 | 0.001778 | 0.001676 | 0.00 |
Apr 23 2024 | 0.001738 | 0.00001 | 0.58% | 0.001728 | 0.001762 | 0.001704 | 0.00 |
Apr 22 2024 | 0.001729 | 0.000029 | 1.71% | 0.00165 | 0.001741 | 0.001518 | 21,823,267.00 |
Apr 21 2024 | 0.0017 | -0.00000200 | -0.12% | 0.001701 | 0.001726 | 0.001685 | 0.00 |
Apr 20 2024 | 0.001702 | 0.000045 | 2.72% | 0.00165 | 0.001713 | 0.001631 | 0.00 |
Apr 19 2024 | 0.001657 | 0.00000077 | 0.05% | 0.001653 | 0.001687 | 0.00155 | 0.00 |
Apr 18 2024 | 0.001656 | 0.000046 | 2.86% | 0.001614 | 0.001671 | 0.001597 | 0.00 |
Apr 17 2024 | 0.001611 | -0.000055 | -3.30% | 0.001665 | 0.001685 | 0.00158 | 0.00 |
Apr 16 2024 | 0.001666 | -0.00000900 | -0.54% | 0.001672 | 0.001687 | 0.00162 | 0.00 |
Apr 15 2024 | 0.001675 | -0.000032 | -1.87% | 0.0017 | 0.001767 | 0.00164 | 21,823,267.00 |
Apr 14 2024 | 0.001707 | 0.000072 | 4.40% | 0.001624 | 0.001713 | 0.001574 | 0.00 |
Apr 13 2024 | 0.001635 | -0.000116 | -6.62% | 0.001743 | 0.001782 | 0.00156 | 0.00 |
Apr 12 2024 | 0.001751 | -0.000142 | -7.50% | 0.001892 | 0.001918 | 0.001691 | 0.00 |
Apr 11 2024 | 0.001894 | -0.000018 | -0.94% | 0.001909 | 0.001953 | 0.001878 | 0.00 |
Apr 10 2024 | 0.001912 | 0.000017 | 0.90% | 0.001893 | 0.001921 | 0.001845 | 0.00 |
Apr 09 2024 | 0.001895 | -0.0001 | -5.01% | 0.001997 | 0.002011 | 0.00187 | 0.00 |
Apr 08 2024 | 0.001995 | 0.000129 | 6.92% | 0.001968 | 0.002011 | 0.00161 | 21,823,267.00 |
Apr 07 2024 | 0.001866 | 0.00005 | 2.75% | 0.001812 | 0.001867 | 0.001807 | 0.00 |
Apr 06 2024 | 0.001816 | 0.00002 | 1.11% | 0.00179 | 0.001833 | 0.001789 | 0.00 |
Apr 05 2024 | 0.001796 | -0.00000100 | -0.06% | 0.001799 | 0.001807 | 0.00174 | 0.00 |
Apr 04 2024 | 0.001797 | 0.00000500 | 0.28% | 0.001785 | 0.00186 | 0.001758 | 0.00 |
Apr 03 2024 | 0.001792 | 0.000022 | 1.24% | 0.001775 | 0.001818 | 0.001733 | 0.00 |
Apr 02 2024 | 0.00177 | -0.000128 | -6.74% | 0.001893 | 0.001893 | 0.001738 | 0.00 |
Apr 01 2024 | 0.001898 | -0.000069 | -3.51% | 0.001968 | 0.001968 | 0.001649 | 21,823,267.00 |
Mar 31 2024 | 0.001967 | 0.000073 | 3.85% | 0.001894 | 0.001973 | 0.001894 | 0.00 |
Mar 30 2024 | 0.001894 | -0.00000400 | -0.21% | 0.001896 | 0.001926 | 0.001885 | 0.00 |