Lava Network(LAVA)Hoje
$0.05331
1 anos atrás
$0.063945
Lava Network Histórico de preços
(LAVA)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.051554 | $0.053371 | $0.051186 | $0.053258 | $189.723K |
2025-09-07 | $0.051735 | $0.052282 | $0.051490 | $0.051500 | $112.203K |
2025-09-06 | $0.052751 | $0.053287 | $0.051701 | $0.051766 | $97,098.83 |
2025-09-05 | $0.054146 | $0.054120 | $0.052432 | $0.052758 | $131.684K |
2025-09-04 | $0.056268 | $0.056680 | $0.054138 | $0.054146 | $158.380K |
2025-09-03 | $0.055936 | $0.056507 | $0.054702 | $0.056336 | $134.270K |
2025-09-02 | $0.055532 | $0.056424 | $0.054934 | $0.055936 | $124.477K |
2025-09-01 | $0.055231 | $0.056321 | $0.055025 | $0.055444 | $133.564K |
2025-08-31 | $0.055101 | $0.055624 | $0.054517 | $0.055345 | $108.513K |
2025-08-30 | $0.055486 | $0.055808 | $0.055047 | $0.055097 | $121.331K |
2025-08-29 | $0.057348 | $0.057492 | $0.055381 | $0.055505 | $131.264K |
2025-08-28 | $0.056989 | $0.057936 | $0.055971 | $0.057453 | $145.612K |
2025-08-27 | $0.056053 | $0.057261 | $0.055324 | $0.056960 | $156.903K |
2025-08-26 | $0.052135 | $0.057662 | $0.049313 | $0.056024 | $387.026K |
2025-08-25 | $0.057006 | $0.057734 | $0.050806 | $0.052135 | $204.867K |
2025-08-24 | $0.057462 | $0.057588 | $0.057006 | $0.057057 | $101.803K |
2025-08-23 | $0.056862 | $0.058203 | $0.057295 | $0.057530 | $123.281K |
2025-08-22 | $0.056656 | $0.057494 | $0.055611 | $0.056800 | $154.648K |
2025-08-21 | $0.056679 | $0.05669 | $0.056236 | $0.056660 | $158.546K |
2025-08-20 | $0.056558 | $0.056884 | $0.056277 | $0.056675 | $760.317K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Lava Network(LAVA)
