시가총액 $2.48T
0.48%
볼륨 24시간 $88.47B
4.44%
BTC % 59.35%
-0.32%
ETH % 9.79836%
-0%
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 638 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.018755 | $0.018576 | $0.021273 | $0.021273 | $106,638 | $4,961,056 |
| May-28 2026 | $0.021464 | $0.021464 | $0.022832 | $0.022821 | $172,596 | $5,677,444 |
| May-27 2026 | $0.022575 | $0.022525 | $0.02324 | $0.02324 | $87,533 | $5,971,492 |
| May-26 2026 | $0.02324 | $0.02321 | $0.023336 | $0.02327 | $12,379 | $6,147,130 |
| May-25 2026 | $0.02327 | $0.02324 | $0.024221 | $0.02337 | $91,845 | $6,155,066 |
| May-24 2026 | $0.02337 | $0.02333 | $0.02344 | $0.02336 | $10,750 | $6,181,516 |
| May-23 2026 | $0.02383 | $0.02383 | $0.02383 | $0.02383 | $11,138 | $6,303,189 |
| May-22 2026 | $0.023685 | $0.023663 | $0.023922 | $0.023922 | $227,901 | $6,264,937 |
| May-21 2026 | $0.023968 | $0.023901 | $0.024092 | $0.024092 | $202,988 | $6,339,850 |
| May-20 2026 | $0.024112 | $0.023747 | $0.024135 | $0.023747 | $253,649 | $6,377,976 |
| May-19 2026 | $0.02374 | $0.023675 | $0.02374 | $0.023675 | $210,842 | $6,279,562 |
| May-18 2026 | $0.023833 | $0.023786 | $0.024383 | $0.024286 | $258,544 | $6,304,184 |
| May-17 2026 | $0.024482 | $0.024463 | $0.024981 | $0.024981 | $226,680 | $6,475,673 |
| May-16 2026 | $0.025058 | $0.024813 | $0.026343 | $0.024826 | $595,512 | $6,628,266 |
| May-15 2026 | $0.0248 | $0.024667 | $0.025007 | $0.024968 | $225,751 | $6,559,903 |