Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAVAAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.01818 | -0.00008 | -0.44% | 0.01837 | 0.01844 | 0.0147 | 1,677,574.00 |
| Jun 29 2024 | 0.01826 | -0.00172 | -8.61% | 0.01998 | 0.02011 | 0.01678 | 942,616.00 |
| Jun 28 2024 | 0.01998 | -0.00074 | -3.57% | 0.02072 | 0.02109 | 0.01989 | 919,580.00 |
| Jun 27 2024 | 0.02072 | -0.00044 | -2.08% | 0.02116 | 0.02123 | 0.01873 | 1,326,238.00 |
| Jun 26 2024 | 0.02116 | -0.00253 | -10.68% | 0.02365 | 0.02372 | 0.0209 | 4,067,440.00 |
| Jun 25 2024 | 0.02369 | 0.00051 | 2.20% | 0.02316 | 0.02387 | 0.02305 | 614,404.00 |
| Jun 24 2024 | 0.02318 | 0.00049 | 2.16% | 0.02268 | 0.02318 | 0.02221 | 762,562.00 |
| Jun 23 2024 | 0.02269 | 0.00002 | 0.09% | 0.02268 | 0.02325 | 0.0226 | 1,120,381.00 |
| Jun 22 2024 | 0.02267 | 0.00007 | 0.31% | 0.0226 | 0.02269 | 0.0222 | 540,928.00 |
| Jun 21 2024 | 0.0226 | -0.00061 | -2.63% | 0.02321 | 0.02326 | 0.02225 | 606,160.00 |
| Jun 20 2024 | 0.02321 | 0.00012 | 0.52% | 0.02309 | 0.02381 | 0.02276 | 726,164.00 |
| Jun 19 2024 | 0.02309 | 0.00222 | 10.64% | 0.02087 | 0.02358 | 0.02081 | 975,916.00 |
| Jun 18 2024 | 0.02087 | -0.00253 | -10.81% | 0.0234 | 0.02433 | 0.02038 | 804,300.00 |
| Jun 17 2024 | 0.0234 | -0.00198 | -7.80% | 0.02539 | 0.02556 | 0.02308 | 2,975,336.00 |
| Jun 16 2024 | 0.02538 | 0.00011 | 0.44% | 0.02527 | 0.02579 | 0.02417 | 629,651.00 |
| Jun 15 2024 | 0.02527 | 0.00064 | 2.60% | 0.02463 | 0.02611 | 0.024 | 780,670.00 |
| Jun 14 2024 | 0.02463 | -0.00107 | -4.16% | 0.0257 | 0.02587 | 0.02363 | 768,545.00 |
| Jun 13 2024 | 0.0257 | -0.00096 | -3.60% | 0.02666 | 0.02673 | 0.02562 | 527,864.00 |
| Jun 12 2024 | 0.02666 | 0.0002 | 0.76% | 0.02646 | 0.02679 | 0.02527 | 631,944.00 |
| Jun 11 2024 | 0.02646 | -0.00142 | -5.09% | 0.02788 | 0.02789 | 0.02614 | 773,406.00 |
| Jun 10 2024 | 0.02788 | -0.00233 | -7.71% | 0.03016 | 0.03038 | 0.02725 | 2,948,831.00 |
| Jun 09 2024 | 0.03021 | 0.00027 | 0.90% | 0.02994 | 0.03172 | 0.02982 | 692,952.00 |
| Jun 08 2024 | 0.02994 | -0.0015 | -4.77% | 0.03144 | 0.03144 | 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% | 0.03286 | 0.03465 | 0.03239 | 811,375.00 |
| Jun 05 2024 | 0.03286 | -0.00049 | -1.47% | 0.02848 | 0.03608 | 0.02684 | 3,342,731.00 |
| Jun 04 2024 | 0.03335 | -0.00036 | -1.07% | 0.03371 | 0.0358 | 0.03034 | 1,226,934.00 |
| Jun 03 2024 | 0.03371 | 0.0074 | 28.13% | 0.02602 | 0.03539 | 0.02573 | 941,587.00 |
| Jun 02 2024 | 0.02631 | -0.00045 | -1.68% | 0.02676 | 0.02683 | 0.02623 | 518,549.00 |
| Jun 01 2024 | 0.02676 | 0.00048 | 1.83% | 0.02628 | 0.02694 | 0.026 | 590,565.00 |
| May 31 2024 | 0.02628 | 0.00029 | 1.12% | 0.02599 | 0.02701 | 0.02544 | 632,725.00 |
| May 30 2024 | 0.02599 | -0.00158 | -5.73% | 0.02757 | 0.02785 | 0.02587 | 529,970.00 |
| May 29 2024 | 0.02757 | 0.00005 | 0.18% | 0.02752 | 0.02977 | 0.0274 | 491,420.00 |
| May 28 2024 | 0.02752 | -0.00014 | -0.51% | 0.02766 | 0.02791 | 0.0271 | 589,240.00 |
| May 27 2024 | 0.02766 | -0.00082 | -2.88% | 0.02848 | 0.02849 | 0.02684 | 2,678,989.00 |
| May 26 2024 | 0.02848 | -0.00002 | -0.07% | 0.0285 | 0.02868 | 0.02783 | 2,288,980.00 |
| May 25 2024 | 0.0285 | 0.00038 | 1.35% | 0.02812 | 0.02963 | 0.02728 | 3,755,948.00 |
| May 24 2024 | 0.02812 | -0.00054 | -1.88% | 0.02866 | 0.03041 | 0.02802 | 4,612,725.00 |
| May 23 2024 | 0.02866 | -0.0012 | -4.02% | 0.02986 | 0.03034 | 0.02866 | 4,237,168.00 |
| May 22 2024 | 0.02986 | -0.00078 | -2.55% | 0.03064 | 0.03079 | 0.02919 | 3,917,910.00 |
| May 21 2024 | 0.03064 | 0.00004 | 0.13% | 0.0306 | 0.07872 | 0.030 | 4,629,744.00 |
| May 20 2024 | 0.0306 | 0.0018 | 6.25% | 0.02883 | 0.03065 | 0.0287 | 5,350,287.00 |
| May 19 2024 | 0.0288 | 0.0001 | 0.35% | 0.0287 | 0.02922 | 0.0287 | 4,317,870.00 |
| May 18 2024 | 0.0287 | -0.00024 | -0.83% | 0.02894 | 0.02919 | 0.0287 | 4,776,224.00 |
| May 17 2024 | 0.02894 | 0.00183 | 6.75% | 0.02711 | 0.02897 | 0.02702 | 4,809,354.00 |
| May 16 2024 | 0.02711 | -0.00082 | -2.94% | 0.02793 | 0.02845 | 0.02585 | 4,411,787.00 |
| May 15 2024 | 0.02793 | 0.00155 | 5.88% | 0.02638 | 0.030 | 0.02467 | 5,287,516.00 |
| May 14 2024 | 0.02638 | -0.00281 | -9.63% | 0.02919 | 0.02926 | 0.02472 | 4,304,331.00 |
| May 13 2024 | 0.02919 | -0.00133 | -4.36% | 0.04934 | 0.05067 | 0.02853 | 4,820,978.00 |
| May 12 2024 | 0.03052 | -0.00017 | -0.55% | 0.03085 | 0.03113 | 0.02936 | 4,081,613.00 |
| May 11 2024 | 0.03069 | -0.00029 | -0.94% | 0.03106 | 0.03157 | 0.0306 | 4,261,070.00 |
| May 10 2024 | 0.03098 | -0.0003 | -0.96% | 0.03107 | 0.03288 | 0.0306 | 4,381,760.00 |
| May 09 2024 | 0.03128 | -0.0007 | -2.19% | 0.03203 | 0.03222 | 0.02963 | 4,666,847.00 |
| May 08 2024 | 0.03198 | 0.00006 | 0.19% | 0.03112 | 0.0326 | 0.03098 | 3,622,147.00 |
| May 07 2024 | 0.03192 | -0.00185 | -5.48% | 0.03377 | 0.03393 | 0.03182 | 3,810,590.00 |
| May 06 2024 | 0.03377 | -0.00006 | -0.18% | 0.03373 | 0.03434 | 0.03273 | 4,157,521.00 |
| May 05 2024 | 0.03383 | -0.00063 | -1.83% | 0.03447 | 0.03516 | 0.03246 | 3,880,964.00 |
| May 04 2024 | 0.03446 | -0.00061 | -1.74% | 0.03538 | 0.03628 | 0.03342 | 3,559,399.00 |
| May 03 2024 | 0.03507 | 0.00018 | 0.52% | 0.03486 | 0.03538 | 0.03231 | 3,359,193.00 |
| May 02 2024 | 0.03489 | 0.00103 | 3.04% | 0.03414 | 0.03492 | 0.03195 | 4,180,855.00 |
| May 01 2024 | 0.03386 | -0.00412 | -10.85% | 0.03222 | 0.03547 | 0.03068 | 3,846,541.00 |
| Apr 30 2024 | 0.03798 | 0.00376 | 10.99% | 0.03422 | 0.03798 | 0.03154 | 3,798,228.00 |
| Apr 29 2024 | 0.03422 | -0.00013 | -0.38% | 0.04934 | 0.05067 | 0.03234 | 5,890,432.00 |
| Apr 28 2024 | 0.03435 | -0.00096 | -2.72% | 0.03531 | 0.039 | 0.03289 | 3,828,673.00 |
| Apr 27 2024 | 0.03531 | 0.00421 | 13.54% | 0.0311 | 0.039 | 0.02954 | 4,007,068.00 |
| Apr 26 2024 | 0.0311 | -0.00151 | -4.63% | 0.03261 | 0.03394 | 0.03078 | 4,032,829.00 |
| Apr 25 2024 | 0.03261 | -0.0004 | -1.21% | 0.03276 | 0.03372 | 0.0326 | 4,126,579.00 |
| Apr 24 2024 | 0.03301 | 0.00037 | 1.13% | 0.03264 | 0.03399 | 0.0326 | 4,299,116.00 |
| Apr 23 2024 | 0.03264 | -0.00102 | -3.03% | 0.03351 | 0.03381 | 0.03204 | 4,145,660.00 |
| Apr 22 2024 | 0.03366 | 0.00064 | 1.94% | 0.04934 | 0.05067 | 0.03223 | 5,061,001.00 |
| Apr 21 2024 | 0.03302 | -0.00241 | -6.80% | 0.0358 | 0.03591 | 0.03202 | 4,361,768.00 |
| Apr 20 2024 | 0.03543 | 0.00292 | 8.98% | 0.03251 | 0.0367 | 0.03201 | 4,583,868.00 |
| Apr 19 2024 | 0.03251 | 0.00086 | 2.72% | 0.03165 | 0.03394 | 0.0286 | 4,245,049.00 |
| Apr 18 2024 | 0.03165 | 0.00017 | 0.54% | 0.03148 | 0.038 | 0.02972 | 4,629,920.00 |
| Apr 17 2024 | 0.03148 | 0.00082 | 2.67% | 0.03066 | 0.03904 | 0.03054 | 4,842,322.00 |
| Apr 16 2024 | 0.03066 | -0.00077 | -2.45% | 0.03143 | 0.03163 | 0.02871 | 5,051,995.00 |
| Apr 15 2024 | 0.03143 | -0.0003 | -0.95% | 0.03164 | 0.03278 | 0.02995 | 5,541,094.00 |
| Apr 14 2024 | 0.03173 | 0.0018 | 6.01% | 0.02993 | 0.03202 | 0.02841 | 5,104,377.00 |
| Apr 13 2024 | 0.02993 | -0.00273 | -8.36% | 0.03266 | 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 | -0.00131 | -3.34% | 0.03911 | 0.03951 | 0.03725 | 3,928,103.00 |
| Apr 10 2024 | 0.03918 | -0.00095 | -2.37% | 0.03996 | 0.042 | 0.03705 | 3,861,971.00 |
| Apr 09 2024 | 0.04013 | -0.00197 | -4.68% | 0.04203 | 0.04265 | 0.03967 | 3,743,794.00 |
| Apr 08 2024 | 0.0421 | 0.00299 | 7.65% | 0.039 | 0.04399 | 0.03878 | 4,697,005.00 |
| Apr 07 2024 | 0.03911 | -0.00031 | -0.79% | 0.03942 | 0.0399 | 0.03813 | 3,974,730.00 |
| Apr 06 2024 | 0.03942 | 0.00151 | 3.98% | 0.03791 | 0.03987 | 0.0363 | 4,150,139.00 |
| Apr 05 2024 | 0.03791 | -0.00231 | -5.74% | 0.04008 | 0.04047 | 0.03604 | 3,675,706.00 |
| Apr 04 2024 | 0.04022 | 0.00083 | 2.11% | 0.03939 | 0.0405 | 0.03834 | 3,773,116.00 |
| Apr 03 2024 | 0.03939 | -0.00088 | -2.19% | 0.04027 | 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 |
