Lopes Historical Data

LOPES Page 10
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 0.126
+0.18%
$ 81.8 million $ 148,378
Nov 6, 2023 $ 0.125
+5.10%
$ 81.5 million $ 105,149
Nov 5, 2023 $ 0.119
-4.78%
$ 77.44 million $ 48,558
Nov 4, 2023 $ 0.125
+0.59%
$ 81.17 million $ 52,778
Nov 3, 2023 $ 0.124
+0.73%
$ 80.64 million $ 156,102
Nov 2, 2023 $ 0.123
-6.25%
$ 80.12 million $ 107,118
Nov 1, 2023 $ 0.131
+0.07%
$ 85.34 million $ 93,458
Oct 31, 2023 $ 0.131
-2.86%
$ 85.42 million $ 135,123
Oct 30, 2023 $ 0.135
+3.83%
$ 87.97 million $ 65,347
Oct 29, 2023 $ 0.13
-4.63%
$ 84.76 million $ 73,249
Oct 28, 2023 $ 0.137
+1.20%
$ 88.93 million $ 85,905
Oct 27, 2023 $ 0.135
-3.07%
$ 88.03 million $ 104,183
Oct 26, 2023 $ 0.14
-2.25%
$ 90.81 million $ 134,026
Oct 25, 2023 $ 0.143
+5.99%
$ 92.81 million $ 187,931
Oct 24, 2023 $ 0.135
-4.03%
$ 87.62 million $ 159,372
Oct 23, 2023 $ 0.14
+10.08%
$ 91.09 million $ 94,075
Oct 22, 2023 $ 0.128
-0.12%
$ 82.92 million $ 86,730
Oct 21, 2023 $ 0.128
-0.71%
$ 82.97 million $ 84,831
Oct 20, 2023 $ 0.129
-3.24%
$ 83.6 million $ 80,924
Oct 19, 2023 $ 0.133
-5.25%
$ 86.35 million $ 110,216
Oct 18, 2023 $ 0.14
-3.71%
$ 91.07 million $ 86,955
Oct 17, 2023 $ 0.145
-4.41%
$ 94.56 million $ 108,056
Oct 16, 2023 $ 0.152
+1.23%
$ 98.82 million $ 107,391
Oct 15, 2023 $ 0.15
+0.89%
$ 97.59 million $ 112,958
Oct 14, 2023 $ 0.149
-2.09%
$ 96.76 million $ 117,995
Oct 13, 2023 $ 0.152
+10.79%
$ 99.05 million $ 131,418
Oct 12, 2023 $ 0.138
+2.55%
$ 89.39 million $ 123,029
Oct 11, 2023 $ 0.134
+4.24%
$ 87.2 million $ 150,312
Oct 10, 2023 $ 0.129
+0.39%
$ 83.74 million $ 95,702
Oct 9, 2023 $ 0.128
+4.24%
$ 83.51 million $ 102,882
Oct 8, 2023 $ 0.123
-2.10%
$ 80.1 million $ 100,342
Oct 7, 2023 $ 0.126
-5.97%
$ 81.7 million $ 99,649
Oct 6, 2023 $ 0.134
-1.14%
$ 86.95 million $ 99,813
Oct 5, 2023 $ 0.135
-4.53%
$ 87.93 million $ 107,603
Oct 4, 2023 $ 0.142
-0.40%
$ 92.35 million $ 109,197
Oct 3, 2023 $ 0.143
+4.42%
$ 92.71 million $ 106,825
Oct 2, 2023 $ 0.136
-0.80%
$ 88.69 million $ 92,441
Oct 1, 2023 $ 0.137
-2.82%
$ 89.33 million $ 88,023
Sep 30, 2023 $ 0.141
+0.44%
$ 91.9 million $ 98,765
Sep 29, 2023 $ 0.141
-2.86%
$ 91.42 million $ 91,052
Sep 28, 2023 $ 0.145
-2.60%
$ 94.15 million $ 86,543
Sep 27, 2023 $ 0.149
-2.49%
$ 96.6 million $ 94,814
Sep 26, 2023 $ 0.152
-0.84%
$ 99.12 million $ 121,735
Sep 25, 2023 $ 0.154
+1.16%
$ 100 million $ 131,297
Sep 24, 2023 $ 0.152
-1.44%
$ 98.98 million $ 129,489
Sep 23, 2023 $ 0.154
-0.56%
$ 100.35 million $ 131,379
Sep 22, 2023 $ 0.155
+0.01%
$ 100.78 million $ 129,482
Sep 21, 2023 $ 0.155
+1.06%
$ 100.83 million $ 114,857
Sep 20, 2023 $ 0.154
+0.71%
$ 99.78 million $ 141,838
Sep 19, 2023 $ 0.152
-4.44%
$ 98.95 million $ 166,904