시가총액 $2.06T
-3.81%
볼륨 24시간 $74.64B
1.3%
BTC % 58.0595%
-0.72%
ETH % 9.27147%
-0.78%
코인
34.665
거래소
204
실시간
Lava Network (LAVA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Lava Network (LAVA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 661 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-23 2026 | $0.01829 | $0.018162 | $0.018427 | $0.01839 | $13,211 | $4,837,823 |
| Jun-22 2026 | $0.018398 | $0.01815 | $0.018442 | $0.01832 | $40,767 | $4,866,558 |
| Jun-19 2026 | $0.01804 | $0.01796 | $0.01826 | $0.01804 | $5,549 | $4,771,697 |
| Jun-18 2026 | $0.01804 | $0.017862 | $0.018707 | $0.018694 | $12,381 | $4,771,697 |
| Jun-17 2026 | $0.018694 | $0.017562 | $0.018982 | $0.01794 | $70,973 | $4,944,743 |
| Jun-16 2026 | $0.01794 | $0.017652 | $0.018206 | $0.018206 | $13,236 | $4,745,246 |
| Jun-15 2026 | $0.018206 | $0.01773 | $0.018898 | $0.01815 | $62,661 | $4,815,753 |
| Jun-14 2026 | $0.01796 | $0.01771 | $0.01815 | $0.01796 | $9,076 | $4,750,536 |
| Jun-13 2026 | $0.01796 | $0.017731 | $0.018508 | $0.017768 | $26,287 | $4,750,601 |
| Jun-12 2026 | $0.017766 | $0.01712 | $0.018037 | $0.01712 | $72,532 | $4,699,453 |
| Jun-11 2026 | $0.016921 | $0.016866 | $0.016966 | $0.016911 | $11,516 | $4,475,782 |
| Jun-10 2026 | $0.016909 | $0.01653 | $0.017035 | $0.01656 | $32,550 | $4,472,568 |
| Jun-09 2026 | $0.01656 | $0.016496 | $0.01675 | $0.016606 | $7,305 | $4,380,227 |
| Jun-08 2026 | $0.016616 | $0.016241 | $0.01683 | $0.01679 | $37,273 | $4,395,225 |
| Jun-07 2026 | $0.01679 | $0.01667 | $0.01688 | $0.01673 | $7,521 | $4,441,064 |