Vulcan Forged LAVA Historical Data

LAVA Page 14
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 0.0576
+1.30%
$ 3.13 million $ 578,580
Dec 16, 2023 $ 0.0569
+5.52%
$ 3.09 million $ 575,314
Dec 15, 2023 $ 0.054
-11.83%
$ 2.93 million $ 344,973
Dec 14, 2023 $ 0.0613
-1.83%
$ 3.32 million $ 426,808
Dec 13, 2023 $ 0.0624
+5.89%
$ 3.39 million $ 614,220
Dec 12, 2023 $ 0.0589
-3.40%
$ 3.2 million $ 541,746
Dec 11, 2023 $ 0.0609
-7.48%
$ 3.3 million $ 595,995
Dec 10, 2023 $ 0.0658
+6.84%
$ 3.57 million $ 747,524
Dec 9, 2023 $ 0.0617
-4.12%
$ 3.34 million $ 222,598
Dec 8, 2023 $ 0.0643
+4.91%
$ 3.49 million $ 247,813
Dec 7, 2023 $ 0.0613
-10.12%
$ 3.33 million $ 435,910
Dec 6, 2023 $ 0.0682
-7.20%
$ 3.7 million $ 603,760
Dec 5, 2023 $ 0.0735
-13.41%
$ 3.99 million $ 463,938
Dec 4, 2023 $ 0.0826
+9.77%
$ 4.48 million $ 402,758
Dec 3, 2023 $ 0.0754
+22.67%
$ 4.09 million $ 533,861
Dec 2, 2023 $ 0.0615
+2.41%
$ 3.34 million $ 337,276
Dec 1, 2023 $ 0.0601
+16.51%
$ 3.26 million $ 281,508
Nov 30, 2023 $ 0.0516
-1.11%
$ 2.8 million $ 313,661
Nov 29, 2023 $ 0.0524
-5.27%
$ 2.84 million $ 321,009
Nov 28, 2023 $ 0.0553
+0.44%
$ 3 million $ 295,874
Nov 27, 2023 $ 0.055
-10.05%
$ 2.98 million $ 327,199
Nov 26, 2023 $ 0.0597
+13.29%
$ 3.24 million $ 286,316
Nov 25, 2023 $ 0.0538
+1.03%
$ 2.92 million $ 288,346
Nov 24, 2023 $ 0.0533
-1.04%
$ 2.89 million $ 307,401
Nov 23, 2023 $ 0.0537
-1.19%
$ 2.91 million $ 238,669
Nov 22, 2023 $ 0.0544
-10.38%
$ 2.95 million $ 228,556
Nov 21, 2023 $ 0.0607
-10.10%
$ 3.29 million $ 243,609
Nov 20, 2023 $ 0.0675
+0.27%
$ 3.66 million $ 243,525
Nov 19, 2023 $ 0.0676
-12.89%
$ 3.67 million $ 320,148
Nov 18, 2023 $ 0.0818
+30.88%
$ 4.44 million $ 500,627
Nov 17, 2023 $ 0.0627
-10.49%
$ 3.4 million $ 445,688
Nov 16, 2023 $ 0.07
+27.01%
$ 3.8 million $ 5,241
Nov 15, 2023 $ 0.0551
+5.98%
$ 2.99 million $ 1,443
Nov 14, 2023 $ 0.052
+30.00%
$ 2.82 million $ 1,714
Nov 13, 2023 $ 0.061
-1.61%
$ 3.31 million $ 234
Nov 12, 2023 $ 0.062
+6.90%
$ 3.36 million $ 24,403
Nov 11, 2023 $ 0.058
-6.45%
$ 3.15 million $ 6,473
Nov 10, 2023 $ 0.045
-27.42%
$ 2.44 million $ 308
Nov 9, 2023 $ 0.062
+0.00%
$ 3.36 million $ 499
Nov 8, 2023 $ 0.062
+63.37%
$ 3.36 million $ 2,445
Nov 7, 2023 $ 0.0385
-4.99%
$ 2.09 million $ 879
Nov 6, 2023 $ 0.0247
-23.73%
$ 1.34 million $ 100
Nov 5, 2023 $ 0.0324
+18.57%
$ 1.76 million $ 182
Nov 4, 2023 $ 0.0273
-15.48%
$ 1.48 million $ 36,684
Nov 3, 2023 $ 0.0323
+7.80%
$ 1.75 million $ 24,529
Nov 2, 2023 $ 0.03
+8.73%
$ 1.63 million $ 809
Nov 1, 2023 $ 0.0276
-5.22%
$ 1.49 million $ 16
Oct 31, 2023 $ 0.0291
+0.05%
$ 1.58 million $ 41
Oct 30, 2023 $ 0.029
+20.20%
$ 1.58 million $ 161
Oct 29, 2023 $ 0.0312
-0.06%
$ -- $ 188