LAVE Historical USD Price
Daily close · Sep 1, 2023 → Sep 2, 2024Daily price history
Aug 4, 2024 → Sep 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-02 | $0.00008025 | $0.00008533 | $0.00008025 | $0.00008331 | $184.48 |
| 2024-09-01 | $0.00008159 | $0.00008767 | $0.00008025 | $0.00008025 | $104,336.30 |
| 2024-08-31 | $0.0000816 | $0.0000816 | $0.00008159 | $0.00008159 | $44.86 |
| 2024-08-30 | $0.00008065 | $0.0000816 | $0.00008065 | $0.0000816 | $5.10 |
| 2024-08-29 | $0.00008321 | $0.0000843 | $0.00007715 | $0.00008065 | $388.93 |
| 2024-08-28 | $0.00008095 | $0.00008531 | $0.00007722 | $0.00008321 | $961.66 |
| 2024-08-27 | $0.0000828 | $0.00008538 | $0.00008011 | $0.00008095 | $218.15 |
| 2024-08-26 | $0.0000919 | $0.0000919 | $0.000077 | $0.0000828 | $1,126.54 |
| 2024-08-25 | $0.0000821 | $0.0000972 | $0.0000821 | $0.0000919 | $862.74 |
| 2024-08-24 | $0.0001132 | $0.0001132 | $0.0000821 | $0.0000821 | $271.17 |
| 2024-08-23 | $0.0001053 | $0.0001132 | $0.0001035 | $0.0001132 | $113.50 |
| 2024-08-22 | $0.0001131 | $0.0001135 | $0.0001053 | $0.0001053 | $2,301.97 |
| 2024-08-21 | $0.0001087 | $0.0001131 | $0.0001087 | $0.0001131 | $32.23 |
| 2024-08-20 | $0.000113 | $0.0001131 | $0.0001046 | $0.0001087 | $508.83 |
| 2024-08-19 | $0.0001172 | $0.0001208 | $0.000113 | $0.000113 | $84.24 |
| 2024-08-18 | $0.0001006 | $0.0001172 | $0.0001006 | $0.0001172 | $493.12 |
| 2024-08-17 | $0.0001 | $0.0001035 | $0.0001 | $0.0001006 | $67.89 |
| 2024-08-16 | $0.0001064 | $0.0001167 | $0.0001 | $0.0001 | $102,954.46 |
| 2024-08-15 | $0.0001175 | $0.0001175 | $0.0001028 | $0.0001064 | $1,551.41 |
| 2024-08-14 | $0.0001066 | $0.000125 | $0.0001066 | $0.0001175 | $1,340.27 |
| 2024-08-13 | $0.0001071 | $0.0001083 | $0.0001029 | $0.0001066 | $607.45 |
| 2024-08-12 | $0.0001137 | $0.0001137 | $0.0001056 | $0.0001071 | $1,263.20 |
| 2024-08-11 | $0.0001142 | $0.0001142 | $0.0001137 | $0.0001137 | $10.85 |
| 2024-08-10 | $0.0001142 | $0.0001142 | $0.0001142 | $0.0001142 | $0.00 |
| 2024-08-09 | $0.0001026 | $0.0001142 | $0.0001026 | $0.0001142 | $144.05 |
| 2024-08-08 | $0.0000942 | $0.0001228 | $0.0000942 | $0.0001026 | $311.30 |
| 2024-08-07 | $0.0000951 | $0.0000989 | $0.0000942 | $0.0000942 | $288.18 |
| 2024-08-06 | $0.0000933 | $0.0000978 | $0.0000933 | $0.0000951 | $869.96 |
| 2024-08-05 | $0.0001041 | $0.0001041 | $0.0000802 | $0.0000933 | $396.23 |
| 2024-08-04 | $0.0001077 | $0.0001077 | $0.0001039 | $0.0001041 | $490.83 |