Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | LAVA/ETH | https://v2.info.uniswap.org/token/0x5588b004919b0b77e526d62aa5b66f8afe71f5f0 | ETH | 1 | https://v2.info.uniswap.org/token/0x5588b004919b0b77e526d62aa5b66f8afe71f5f0 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 4.8865775 | 0.44613902 | 9.12988732912 | 4.76416274 | 5.55359669 | 0 | CX |
| 4 | 4.13468407 | 1.19803245 | 28.9751872142 | 3.70885334 | 5.55359669 | 0 | CX |
| 12 | 3.79732154 | 1.53539498 | 40.4336310167 | 3.38472103 | 5.55359669 | 0 | CX |
| 26 | 4.66925991 | 0.66345661 | 14.2090314694 | 3.38472103 | 6.23141349 | 0 | CX |
| 52 | 2.90025677 | 2.43245975 | 83.8704964044 | 2.82483044 | 6.42267871 | 0 | CX |
| 156 | 6.72899466 | -1.39627814 | -20.7501745885 | 1.38981557 | 7.963554 | 9.631E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 8.2190136 | 0.00062821 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 5.2201891 | -0.14 | -2.59 | 5.35644615 | 5.43286121 | 5.1073792 | 0 |
| 1732578600 | 5.35880028 | 0.08 | 1.54 | 4.98879382 | 5.55359669 | 4.96672777 | 0 |
| 1732492200 | 5.2772846 | -0.06 | -1.12 | 5.36071497 | 5.41898754 | 5.16631092 | 0 |
| 1732405800 | 5.33720506 | 0.12 | 2.30 | 5.22734566 | 5.4921539 | 5.2150728 | 0 |
| 1732319400 | 5.21719151 | -0.08 | -1.46 | 5.27770835 | 5.38213755 | 5.13189354 | 0 |
| 1732233000 | 5.29439128 | 0.47 | 9.64 | 4.82656287 | 5.31217281 | 4.7666895 | 0 |
| 1732146600 | 4.82874437 | -0.06 | -1.18 | 4.8865775 | 4.96077967 | 4.76416274 | 0 |
| 1732060200 | 4.88616945 | -0.16 | -3.25 | 5.04725472 | 5.04725472 | 4.82660996 | 0 |
| 1731973800 | 5.05037786 | 0.23 | 4.76 | 4.98879382 | 5.05037786 | 4.79680667 | 0 |
| 1731887400 | 4.82092866 | -0.09 | -1.79 | 4.92268985 | 4.95815874 | 4.78613462 | 0 |
| 1731801000 | 4.90870632 | 0.05 | 1.04 | 4.84305748 | 5.0505505 | 4.82491498 | 0 |
| 1731714600 | 4.85801405 | 0.06 | 1.22 | 4.82252947 | 4.91377554 | 4.73307253 | 0 |
| 1731628200 | 4.79939621 | -0.21 | -4.28 | 5.00907073 | 5.0887031 | 4.76733296 | 0 |
| 1731541800 | 5.01413995 | -0.09 | -1.72 | 5.09305039 | 5.23723301 | 4.8984737 | 0 |
| 1731455400 | 5.1016822 | -0.18 | -3.38 | 5.26658116 | 5.39863216 | 5.04879275 | 0 |
| 1731369000 | 5.28015664 | 0.28 | 5.57 | 4.99574635 | 5.31061909 | 4.89611957 | 0 |
| 1731282600 | 5.00150612 | 0.08 | 1.56 | 4.89192922 | 5.09471398 | 4.85617783 | 0 |
| 1731196200 | 4.92449468 | 0.28 | 6.03 | 4.64768038 | 4.95489435 | 4.64687998 | 0 |
| 1731109800 | 4.64433752 | 0.09 | 2.01 | 4.60067625 | 4.68468731 | 4.53691072 | 0 |
| 1731023400 | 4.55268339 | 0.28 | 6.53 | 4.2569105 | 4.58171766 | 4.24476319 | 0 |
| 1730937000 | 4.27375037 | 0.46 | 12.19 | 3.80821332 | 4.30637862 | 3.80672237 | 0 |
| 1730850600 | 3.80945316 | 0.05 | 1.46 | 3.77897502 | 3.88913261 | 3.73799747 | 0 |
| 1730764200 | 3.75458624 | -0.1 | -2.64 | 4.98879382 | 5.0318744 | 3.70885334 | 0 |
| 1730677800 | 3.85645729 | -0.05 | -1.20 | 3.91422764 | 3.91466708 | 3.78377745 | 0 |
| 1730591400 | 3.90335156 | -0.04 | -0.95 | 3.94676172 | 3.95785752 | 3.88629196 | 0 |
| 1730505000 | 3.94098625 | -0.01 | -0.26 | 3.95726114 | 4.05735874 | 3.88134829 | 0 |
| 1730418600 | 3.95123456 | -0.22 | -5.35 | 4.17402943 | 4.18592563 | 3.93293513 | 0 |
| 1730332200 | 4.17478275 | 0.04 | 0.95 | 4.13468407 | 4.26519703 | 4.08951616 | 0 |
| 1730245800 | 4.13529614 | 0.11 | 2.72 | 4.02480897 | 4.20692447 | 4.01925323 | 0 |
| 1730159400 | 4.02598604 | 0.09 | 2.36 | 4.98879382 | 5.0318744 | 3.90490529 | 0 |
| 1730073000 | 3.93306068 | 0.04 | 1.07 | 3.88676279 | 3.95926999 | 3.86529312 | 0 |
| 1729986600 | 3.89143966 | 0.1 | 2.73 | 3.82455098 | 3.92497817 | 3.81166604 | 0 |
| 1729900200 | 3.78799919 | -0.19 | -4.66 | 3.97968815 | 4.01452927 | 3.75138462 | 0 |
| 1729813800 | 3.97301811 | 0.02 | 0.38 | 3.95396535 | 4.01339929 | 3.93764339 | 0 |
| 1729727400 | 3.95795168 | -0.16 | -3.86 | 4.11194317 | 4.11581964 | 3.85929794 | 0 |
| 1729641000 | 4.11679268 | -0.07 | -1.62 | 4.19028862 | 4.19028862 | 4.09119544 | 0 |
| 1729554600 | 4.18467009 | -0.12 | -2.71 | 4.31286032 | 4.33925796 | 4.17052962 | 0 |
| 1729468200 | 4.30145064 | 0.14 | 3.48 | 4.15999881 | 4.32120963 | 4.13776013 | 0 |
| 1729381800 | 4.15673442 | 0.01 | 0.23 | 4.14532474 | 4.17804714 | 4.13200036 | 0 |
| 1729295400 | 4.14716096 | 0.06 | 1.53 | 4.98879382 | 5.0318744 | 4.09500913 | 0 |
| 1729209000 | 4.08483929 | -0.01 | -0.29 | 4.98879382 | 5.0318744 | 4.0755954 | 0 |
| 1729122600 | 4.09654716 | 0.02 | 0.48 | 4.09023809 | 4.1494837 | 4.0688469 | 0 |
| 1729036200 | 4.07700788 | -0.05 | -1.16 | 4.1262092 | 4.20979651 | 3.99729704 | 0 |
| 1728949800 | 4.12493797 | 0.25 | 6.50 | 4.98879382 | 5.0318744 | 3.94851947 | 0 |
| 1728863400 | 3.87317161 | -0.01 | -0.35 | 3.89060787 | 3.89578696 | 3.82459806 | 0 |
| 1728777000 | 3.88680987 | 0.07 | 1.75 | 3.8277369 | 3.90454432 | 3.82254212 | 0 |
| 1728690600 | 3.81984272 | 0.08 | 2.15 | 3.7390019 | 3.87665573 | 3.73570612 | 0 |
| 1728604200 | 3.73959828 | 0.02 | 0.61 | 3.72148717 | 3.78594325 | 3.65748622 | 0 |
| 1728517800 | 3.71687308 | -0.11 | -2.98 | 3.82574374 | 3.87263801 | 3.69339455 | 0 |
| 1728431400 | 3.83095422 | 0.02 | 0.56 | 3.81234089 | 3.86104 | 3.77638548 | 0 |
| 1728345000 | 3.80959441 | -0.02 | -0.50 | 4.98879382 | 5.0318744 | 3.77891225 | 0 |
| 1728258600 | 3.8288355 | 0.04 | 1.01 | 3.78299274 | 3.8518275 | 3.77891225 | 0 |
| 1728172200 | 3.79051026 | 0 | 0.03 | 3.79794931 | 3.80945316 | 3.75176128 | 0 |
| 1728085800 | 3.78938028 | 0.1 | 2.73 | 3.69107181 | 3.82897675 | 3.67303917 | 0 |
| 1727999400 | 3.68854504 | -0.02 | -0.46 | 4.98879382 | 5.0318744 | 3.63138677 | 0 |
| 1727913000 | 3.70566742 | -0.14 | -3.68 | 3.84553413 | 3.92067796 | 3.69763199 | 0 |
| 1727826600 | 3.84740174 | -0.22 | -5.51 | 4.0850747 | 4.16913284 | 3.80789944 | 0 |
| 1727740200 | 4.07176602 | -0.09 | -2.23 | 4.17310347 | 4.17501816 | 4.04166454 | 0 |
| 1727653800 | 4.16456582 | -0.03 | -0.83 | 4.19986208 | 4.21102066 | 4.13752472 | 0 |
| 1727567400 | 4.19929709 | -0.03 | -0.81 | 4.23616276 | 4.24509276 | 4.1651622 | 0 |
| 1727481000 | 4.23369878 | 0.11 | 2.59 | 4.12608365 | 4.28064013 | 4.10638743 | 0 |
| 1727394600 | 4.12683697 | 0.09 | 2.11 | 4.05318409 | 4.1825043 | 4.01682063 | 0 |
| 1727308200 | 4.04169593 | -0.13 | -3.01 | 4.16065797 | 4.1819393 | 4.01650674 | 0 |
| 1727221800 | 4.1670769 | 0.01 | 0.24 | 4.15609096 | 4.19166971 | 4.07375918 | 0 |
| 1727135400 | 4.15718955 | 0.1 | 2.58 | 4.98879382 | 5.0318744 | 4.13247119 | 0 |
| 1727049000 | 4.05255632 | -0.06 | -1.41 | 4.105383 | 4.11439147 | 3.96805875 | 0 |
| 1726962600 | 4.11045222 | 0.1 | 2.54 | 4.0168834 | 4.11388925 | 3.97347325 | 0 |
| 1726876200 | 4.00880089 | 0.14 | 3.54 | 3.86912251 | 4.03540256 | 3.82993409 | 0 |
| 1726789800 | 3.87179052 | 0.18 | 4.77 | 3.73856246 | 3.90631776 | 3.72994634 | 0 |
| 1726703400 | 3.69565452 | 0.03 | 0.73 | 3.67241141 | 3.7038312 | 3.57763413 | 0 |
| 1726617000 | 3.66894299 | 0.06 | 1.59 | 3.60221125 | 3.75232627 | 3.55318257 | 0 |
| 1726530600 | 3.61164346 | -0.03 | -0.72 | 3.64278076 | 3.66216309 | 3.54100387 | 0 |
| 1726444200 | 3.63788417 | -0.16 | -4.10 | 3.79459075 | 3.81240367 | 3.62412035 | 0 |
| 1726357800 | 3.79358632 | -0.04 | -1.04 | 3.83236669 | 3.83236669 | 3.7555122 | 0 |
| 1726271400 | 3.83348098 | 0.12 | 3.34 | 3.70533784 | 3.86504202 | 3.66916271 | 0 |
| 1726185000 | 3.70952819 | 0.03 | 0.86 | 3.67261543 | 3.74559346 | 3.6375232 | 0 |
| 1726098600 | 3.67776313 | -0.07 | -1.89 | 3.7430667 | 3.7433335 | 3.58052187 | 0 |
| 1726012200 | 3.74854397 | 0.04 | 1.10 | 3.69844808 | 3.76318666 | 3.64438157 | 0 |
| 1725925800 | 3.7075978 | 0.1 | 2.65 | 4.98879382 | 5.0318744 | 3.57013231 | 0 |
| 1725839400 | 3.61189457 | 0.05 | 1.40 | 3.56124939 | 3.65364114 | 3.52127626 | 0 |
| 1725753000 | 3.56190854 | 0.07 | 2.12 | 3.49748385 | 3.62402619 | 3.48820858 | 0 |
| 1725666600 | 3.48800456 | -0.23 | -6.17 | 3.71998053 | 3.7758048 | 3.38472103 | 0 |
| 1725580200 | 3.71723404 | -0.12 | -3.12 | 3.84418443 | 3.86987583 | 3.68769756 | 0 |
| 1725493800 | 3.83701218 | -0 | -0.13 | 3.79732154 | 3.90476404 | 3.63072761 | 0 |
| 1725407400 | 3.84184599 | -0.14 | -3.51 | 3.98084952 | 4.00230349 | 3.82470792 | 0 |
| 1725321000 | 3.98141451 | 0.17 | 4.37 | 4.98879382 | 5.0318744 | 3.82059604 | 0 |
| 1725234600 | 3.81469502 | -0.13 | -3.22 | 3.94131583 | 3.94738948 | 3.77685631 | 0 |
| 1725148200 | 3.94172388 | -0.02 | -0.61 | 3.9630523 | 3.97345755 | 3.91265822 | 0 |
| 1725061800 | 3.96587725 | -0 | -0.02 | 3.96391548 | 3.98444349 | 3.83118963 | 0 |
| 1724975400 | 3.96652071 | -0.01 | -0.21 | 3.96719557 | 4.07377488 | 3.93619952 | 0 |
| 1724889000 | 3.97499558 | 0.11 | 2.80 | 3.85868587 | 4.00880089 | 3.79862416 | 0 |
| 1724802600 | 3.86665852 | -0.34 | -8.18 | 4.21568183 | 4.23735552 | 3.78016778 | 0 |
|
LAVAAA/ETH 0.001569 ETH
+0.00%
|
LAVAAA/USD $ 5.33
+2.17%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
