Lopes Historical Data

LOPES Page 11
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.159
+1.20%
$ 103.54 million $ 167,356
Sep 17, 2023 $ 0.157
-0.53%
$ 102.27 million $ 195,081
Sep 16, 2023 $ 0.158
+1.01%
$ 102.73 million $ 178,972
Sep 15, 2023 $ 0.157
+0.78%
$ 101.84 million $ 185,310
Sep 14, 2023 $ 0.155
+0.49%
$ 101 million $ 183,846
Sep 13, 2023 $ 0.155
-2.95%
$ 100.56 million $ 185,005
Sep 12, 2023 $ 0.16
-0.78%
$ 103.77 million $ 183,120
Sep 11, 2023 $ 0.161
-2.44%
$ 104.62 million $ 175,609
Sep 10, 2023 $ 0.165
+0.46%
$ 107.24 million $ 184,749
Sep 9, 2023 $ 0.164
-0.15%
$ 106.72 million $ 192,653
Sep 8, 2023 $ 0.165
+0.81%
$ 107.03 million $ 187,688
Sep 7, 2023 $ 0.163
+0.93%
$ 106.23 million $ 171,541
Sep 6, 2023 $ 0.162
-4.61%
$ 105.23 million $ 187,801
Sep 5, 2023 $ 0.17
-3.35%
$ 110.41 million $ 185,950
Sep 4, 2023 $ 0.176
+1.48%
$ 114.21 million $ 169,286
Sep 3, 2023 $ 0.173
-0.34%
$ 112.51 million $ 156,850
Sep 2, 2023 $ 0.174
+0.13%
$ 112.87 million $ 158,317
Sep 1, 2023 $ 0.173
+2.62%
$ 112.74 million $ 180,315
Aug 31, 2023 $ 0.169
-0.68%
$ 109.97 million $ 205,702
Aug 30, 2023 $ 0.17
-2.73%
$ 110.69 million $ 195,730
Aug 29, 2023 $ 0.175
+2.81%
$ 113.78 million $ 193,123
Aug 28, 2023 $ 0.17
-5.59%
$ 110.66 million $ 205,078
Aug 27, 2023 $ 0.18
+0.60%
$ 117.24 million $ 193,454
Aug 26, 2023 $ 0.179
+1.85%
$ 116.53 million $ 193,926
Aug 25, 2023 $ 0.176
+4.06%
$ 114.38 million $ 191,852
Aug 24, 2023 $ 0.169
+2.79%
$ 110.03 million $ 193,417
Aug 23, 2023 $ 0.165
-6.61%
$ 107.02 million $ 181,166
Aug 22, 2023 $ 0.176
+4.07%
$ 114.46 million $ 161,726
Aug 21, 2023 $ 0.169
-15.83%
$ 110.1 million $ 170,784
Aug 20, 2023 $ 0.201
-0.49%
$ 130.79 million $ 167,868
Aug 19, 2023 $ 0.202
+3.59%
$ 131.54 million $ 180,604
Aug 18, 2023 $ 0.196
+1.40%
$ 127.09 million $ 158,190
Aug 17, 2023 $ 0.193
+0.84%
$ 125.36 million $ 179,237
Aug 16, 2023 $ 0.191
+14.39%
$ 124.33 million $ 198,952
Aug 15, 2023 $ 0.167
+10.90%
$ 108.73 million $ 168,171
Aug 14, 2023 $ 0.151
+0.23%
$ 98.11 million $ 163,124
Aug 13, 2023 $ 0.15
-0.50%
$ 97.82 million $ 182,980
Aug 12, 2023 $ 0.151
-0.20%
$ 98.26 million $ 138,457
Aug 11, 2023 $ 0.151
-10.92%
$ 98.45 million $ 113,644
Aug 10, 2023 $ 0.17
-4.78%
$ 110.64 million $ 48,603
Aug 9, 2023 $ 0.178
-3.17%
$ 115.69 million $ 1,107
Aug 8, 2023 $ 0.184
-8.75%
$ 119.49 million $ 134,422
Aug 7, 2023 $ 0.201
-3.81%
$ 130.92 million $ 380,219
Aug 6, 2023 $ 0.209
-12.81%
$ 136.05 million $ 443,454
Aug 5, 2023 $ 0.24
-5.21%
$ 155.9 million $ 382,033
Aug 4, 2023 $ 0.253
-8.17%
$ 164.76 million $ 408,687
Aug 3, 2023 $ 0.276
+6.20%
$ 179.54 million $ 407,731
Aug 2, 2023 $ 0.259
-6.42%
$ 168.6 million $ 389,622
Aug 1, 2023 $ 0.276
-5.39%
$ 179.67 million $ 362,381
Jul 31, 2023 $ 0.292
-1.59%
$ 189.93 million $ 543,133