Lava Network
LAVA
Rank #810
$0.1375
Updated 25 days ago
Market Cap
$44.31M
24h Volume
$614.26K
Avg Volume (90d)
$1.36M
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 |