Lava Network
LAVA
Rank #810
$0.1375
Updated 25 days ago
Market Cap
$44.31M
24h Volume
$614.26K
Avg Volume (6m)
$994.25K
24h High/Low
$0.1413
$0.1281
$0.1281
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Arbitrum Ecosystem
Base Ecosystem
Osmosis Ecosystem
Infrastructure
DePIN
Modular Blockchain
Chains
Base
0x11e969e9b3f89cb...
Arbitrum One
0x11e969e9b3f89cb...
Osmosis
IBC/1AEF145C549D4...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1375 | $0.1413 | $0.1281 | $0.1375 | $614.26K | $44.31M |
| Dec 2, 2025 | $0.1276 | $0.1400 | $0.1267 | $0.1393 | $536.07K | $42.14M |
| Dec 1, 2025 | $0.1319 | $0.1319 | $0.1231 | $0.1282 | $910.52K | $41.10M |
| Nov 30, 2025 | $0.1259 | $0.1371 | $0.1249 | $0.1322 | $497.69K | $41.28M |
| Nov 29, 2025 | $0.1270 | $0.1270 | $0.1246 | $0.1260 | $503.37K | $40.44M |
| Nov 28, 2025 | $0.1248 | $0.1292 | $0.1229 | $0.1277 | $710.67K | $40.49M |
| Nov 27, 2025 | $0.1291 | $0.1302 | $0.1248 | $0.1255 | $981.64K | $41.08M |
| Nov 26, 2025 | $0.1284 | $0.1306 | $0.1261 | $0.1291 | $1.17M | $41.30M |
| Nov 25, 2025 | $0.1328 | $0.1328 | $0.1265 | $0.1289 | $1.30M | $41.74M |
| Nov 24, 2025 | $0.1189 | $0.1331 | $0.1181 | $0.1326 | $1.25M | $40.11M |
| Nov 23, 2025 | $0.1182 | $0.1207 | $0.1177 | $0.1195 | $743.76K | $38.21M |
| Nov 22, 2025 | $0.1208 | $0.1213 | $0.1170 | $0.1179 | $1.25M | $38.16M |
| Nov 21, 2025 | $0.1187 | $0.1225 | $0.1153 | $0.1205 | $1.07M | $38.01M |
| Nov 20, 2025 | $0.1261 | $0.1273 | $0.1178 | $0.1193 | $1.22M | $39.56M |
| Nov 19, 2025 | $0.1225 | $0.1287 | $0.1200 | $0.1255 | $1.41M | $39.50M |
| Nov 18, 2025 | $0.1269 | $0.1276 | $0.1191 | $0.1228 | $1.96M | $38.94M |
| Nov 17, 2025 | $0.1198 | $0.1293 | $0.1198 | $0.1272 | $1.26M | $40.24M |
| Nov 16, 2025 | $0.1210 | $0.1266 | $0.1191 | $0.1195 | $853.60K | $38.95M |
| Nov 15, 2025 | $0.1216 | $0.1255 | $0.1206 | $0.1206 | $1.17M | $39.25M |
| Nov 14, 2025 | $0.1338 | $0.1338 | $0.1221 | $0.1228 | $1.54M | $41.40M |
| Nov 13, 2025 | $0.1424 | $0.1480 | $0.1264 | $0.1334 | $1.18M | $44.92M |
| Nov 12, 2025 | $0.1383 | $0.1486 | $0.1383 | $0.1425 | $1.80M | $45.49M |
| Nov 11, 2025 | $0.1392 | $0.1552 | $0.1296 | $0.1392 | $2.31M | $44.39M |
| Nov 10, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $1.30M | $41.50M |
| Nov 9, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $1.48M | $40.07M |
| Nov 8, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $4.88M | $44.59M |
| Nov 7, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $2.51M | $35.16M |
| Nov 6, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $1.09M | $27.81M |
| Nov 5, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $964.36K | $26.09M |
| Nov 4, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $810.85K | $27.26M |
| Nov 3, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $735.47K | $32.60M |
| Nov 2, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $239.25K | $36.39M |
| Nov 1, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $1.88M | $37.54M |
| Oct 31, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $530.66K | $33.22M |
| Oct 30, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $407.18K | $34.87M |
| Oct 29, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $541.16K | $36.76M |
| Oct 28, 2025 | $0.1143 | $0.1143 | $0.1143 | $0.1143 | $424.68K | $36.14M |
| Oct 27, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $496.79K | $38.24M |
| Oct 26, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $669.94K | $36.24M |
| Oct 25, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $628.91K | $38.19M |
| Oct 24, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $849.24K | $35.59M |
| Oct 23, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $560.28K | $33.44M |
| Oct 22, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $653.45K | $33.61M |
| Oct 21, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $653.18K | $36.89M |
| Oct 20, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $407.39K | $37.50M |
| Oct 19, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $417.70K | $38.51M |
| Oct 18, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $845.15K | $36.95M |
| Oct 17, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $898.13K | $37.06M |
| Oct 16, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $2.09M | $42.10M |
| Oct 15, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $3.58M | $41.64M |
| Oct 14, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $2.74M | $45.89M |
| Oct 13, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $2.78M | $44.25M |
| Oct 12, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $1.78M | $39.30M |
| Oct 11, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $4.57M | $38.05M |
| Oct 10, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $12.02M | $42.36M |
| Oct 9, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $6.02M | $43.73M |
| Oct 8, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $269.43K | $17.59M |
| Oct 7, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $376.97K | $19.51M |
| Oct 6, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $481.80K | $21.10M |
| Oct 5, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $327.66K | $19.56M |
| Oct 4, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $256.29K | $16.33M |
| Oct 3, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $153.48K | $13.89M |
| Oct 2, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $263.77K | $13.90M |
| Oct 1, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $200.59K | $14.10M |
| Sep 30, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $313.34K | $14.41M |
| Sep 29, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $186.40K | $12.99M |
| Sep 28, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $243.17K | $12.91M |
| Sep 27, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $271.32K | $14.60M |
| Sep 26, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $958.90K | $14.70M |
| Sep 25, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $781.41K | $15.58M |
| Sep 24, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $1.23M | $16.03M |
| Sep 23, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $1.31M | $15.22M |
| Sep 22, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $607.04K | $12.10M |
| Sep 21, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $359.75K | $10.94M |
| Sep 20, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $226.70K | $15.48M |
| Sep 19, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $371.11K | $17.04M |
| Sep 18, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $276.24K | $17.19M |
| Sep 17, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $338.04K | $17.56M |
| Sep 16, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $544.05K | $17.35M |
| Sep 15, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $377.92K | $19.88M |
| Sep 14, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $375.21K | $18.89M |
| Sep 13, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $549.32K | $17.60M |
| Sep 12, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $303.06K | $17.29M |
| Sep 11, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $270.09K | $17.15M |
| Sep 10, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $282.00K | $16.52M |
| Sep 9, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $292.98K | $16.70M |
| Sep 8, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $96.86K | $16.00M |
| Sep 7, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $113.05K | $15.89M |
| Sep 6, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $120.00K | $16.24M |
| Sep 5, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $160.46K | $16.26M |
| Sep 4, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $127.98K | $17.17M |
| Sep 3, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $136.30K | $16.79M |
| Sep 2, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $110.96K | $16.88M |
| Sep 1, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $125.87K | $16.92M |
| Aug 31, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $121.79K | $16.82M |
| Aug 30, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $133.21K | $16.87M |
| Aug 29, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $150.49K | $17.37M |
| Aug 28, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $145.72K | $17.28M |
| Aug 27, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $312.83K | $16.99M |
| Aug 26, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $253.99K | $15.29M |
| Aug 25, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $106.44K | $17.59M |
| Aug 24, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $88.55K | $17.47M |
| Aug 23, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $155.05K | $17.55M |
| Aug 22, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $149.66K | $17.13M |
| Aug 21, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $753.27K | $17.18M |
| Aug 20, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $714.46K | $17.17M |
| Aug 19, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $962.22K | $17.57M |
| Aug 18, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $680.46K | $19.68M |
| Aug 17, 2025 | $0.0647 | $0.0647 | $0.0647 | $0.0647 | $738.03K | $19.73M |
| Aug 16, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $924.35K | $20.06M |
| Aug 15, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $792.88K | $20.27M |
| Aug 14, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $1.71M | $20.64M |
| Aug 13, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $643.81K | $20.17M |
| Aug 12, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $1.11M | $19.72M |
| Aug 11, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $1.30M | $21.63M |
| Aug 10, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $581.45K | $19.03M |
| Aug 9, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $665.76K | $18.39M |
| Aug 8, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $1.06M | $18.52M |
| Aug 7, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $744.16K | $16.06M |
| Aug 6, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $639.74K | $16.00M |
| Aug 5, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $774.26K | $17.01M |
| Aug 4, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $1.23M | $16.54M |
| Aug 3, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $723.61K | $15.83M |
| Aug 2, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $819.94K | $16.48M |
| Aug 1, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $954.31K | $16.73M |
| Jul 31, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $943.54K | $16.53M |
| Jul 30, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $823.51K | $16.37M |
| Jul 29, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $1.02M | $16.72M |
| Jul 28, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $1.12M | $17.51M |
| Jul 27, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $1.17M | $16.96M |
| Jul 26, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $943.39K | $17.45M |
| Jul 25, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $1.39M | $17.57M |
| Jul 24, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $831.63K | $17.79M |
| Jul 23, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $1.30M | $18.04M |
| Jul 22, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $1.20M | $18.20M |
| Jul 21, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $1.09M | $18.15M |
| Jul 20, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $963.62K | $18.16M |
| Jul 19, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $1.49M | $18.09M |
| Jul 18, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $1.35M | $18.17M |
| Jul 17, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $1.52M | $18.49M |
| Jul 16, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $2.05M | $18.54M |
| Jul 15, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $1.63M | $18.53M |
| Jul 14, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $1.27M | $18.51M |
| Jul 13, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $1.11M | $18.16M |
| Jul 12, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $1.08M | $18.36M |
| Jul 11, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $1.18M | $18.04M |
| Jul 10, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $1.06M | $17.83M |
| Jul 9, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $1.44M | $17.21M |
| Jul 8, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $1.00M | $16.90M |
| Jul 7, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $1.30M | $17.32M |
| Jul 6, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $1.07M | $17.31M |
| Jul 5, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $851.78K | $17.08M |
| Jul 4, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $1.23M | $17.00M |
| Jul 3, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $887.74K | $17.53M |
| Jul 2, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $377.64K | $15.96M |
| Jul 1, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $349.68K | $16.64M |
| Jun 30, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $313.89K | $16.72M |
| Jun 29, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $973.65K | $16.52M |
| Jun 28, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $1.14M | $16.69M |