Lopes Historical Data

LOPES Page 12
Download
Date Close Price change Market cap Trading volume
Jul 30, 2023 $ 0.297
-1.25%
$ 193.15 million $ 522,420
Jul 29, 2023 $ 0.301
+2.37%
$ 195.53 million $ 462,394
Jul 28, 2023 $ 0.294
+0.88%
$ 190.93 million $ 468,783
Jul 27, 2023 $ 0.291
-6.15%
$ 188.95 million $ 429,531
Jul 26, 2023 $ 0.31
-13.32%
$ 201.49 million $ 511,442
Jul 25, 2023 $ 0.357
-2.24%
$ 232.35 million $ 970,666
Jul 24, 2023 $ 0.365
-1.65%
$ 237.56 million $ 867,766
Jul 23, 2023 $ 0.371
+1.05%
$ 241.35 million $ 725,208
Jul 22, 2023 $ 0.367
-6.09%
$ 238.77 million $ 721,687
Jul 21, 2023 $ 0.391
-2.71%
$ 254.29 million $ 844,352
Jul 20, 2023 $ 0.401
+0.64%
$ 260.84 million $ 508,277
Jul 19, 2023 $ 0.397
+0.38%
$ 258.37 million $ 459,919
Jul 18, 2023 $ 0.396
-0.17%
$ 257.5 million $ 444,052
Jul 17, 2023 $ 0.396
+1.63%
$ 257.61 million $ 418,879
Jul 16, 2023 $ 0.39
+37.45%
$ 253.54 million $ 309,601
Jul 15, 2023 $ 0.284
-10.40%
$ 184.66 million $ 305,356
Jul 14, 2023 $ 0.317
-15.47%
$ 206.04 million $ 384,216
Jul 13, 2023 $ 0.375
-9.41%
$ 243.89 million $ 883,679
Jul 12, 2023 $ 0.414
-5.37%
$ 269.35 million $ 957,751
Jul 11, 2023 $ 0.438
-22.22%
$ 284.74 million $ 770,375
Jul 10, 2023 $ 0.564
-4.26%
$ 366.31 million $ 1.02 million
Jul 9, 2023 $ 0.59
+1.19%
$ 383.28 million $ 736,833
Jul 8, 2023 $ 0.583
-7.36%
$ 378.77 million $ 648,591
Jul 7, 2023 $ 0.629
-8.85%
$ 409.11 million $ 905,433
Jul 6, 2023 $ 0.69
-2.58%
$ 448.47 million $ 1.11 million
Jul 5, 2023 $ 0.707
-6.41%
$ 459.64 million $ 749,662
Jul 4, 2023 $ 0.756
+1.93%
$ 491.09 million $ 899,592
Jul 3, 2023 $ 0.741
+0.70%
$ 481.79 million $ 1.14 million
Jul 2, 2023 $ 0.737
+6.27%
$ 478.78 million $ 1.15 million
Jul 1, 2023 $ 0.693
-1.07%
$ 450.37 million $ 1.24 million
Jun 30, 2023 $ 0.7
-6.23%
$ 455.26 million $ 1.13 million
Jun 29, 2023 $ 0.746
-7.27%
$ 484.83 million $ 1.04 million
Jun 28, 2023 $ 0.804
-1.16%
$ 522.92 million $ 1.43 million
Jun 27, 2023 $ 0.814
+2.39%
$ 529.11 million $ 1.03 million
Jun 26, 2023 $ 0.795
-1.29%
$ 516.65 million $ 1.11 million
Jun 25, 2023 $ 0.805
+9.83%
$ 523.34 million $ 574,397
Jun 24, 2023 $ 0.733
-10.54%
$ 476.41 million $ 590,082
Jun 23, 2023 $ 0.819
+1.70%
$ 532.15 million $ 501,482
Jun 22, 2023 $ 0.803
+3.63%
$ 521.66 million $ 488,890
Jun 21, 2023 $ 0.775
+4.72%
$ 503.73 million $ 438,468
Jun 20, 2023 $ 0.74
-0.85%
$ 480.72 million $ 387,876
Jun 19, 2023 $ 0.746
-0.69%
$ 485.18 million $ 478,879
Jun 18, 2023 $ 0.752
-5.17%
$ 488.54 million $ 467,042
Jun 17, 2023 $ 0.793
-2.07%
$ 515.21 million $ 404,849
Jun 16, 2023 $ 0.809
-5.29%
$ 526.12 million $ 562,918
Jun 15, 2023 $ 0.855
-1.92%
$ 555.57 million $ 716,810
Jun 14, 2023 $ 0.872
+1.93%
$ 566.49 million $ 712,835
Jun 13, 2023 $ 0.856
+6.57%
$ 556.5 million $ 724,363
Jun 12, 2023 $ 0.806
-5.93%
$ 523.8 million $ 790,589
Jun 11, 2023 $ 0.858
+0.33%
$ 557.62 million $ 775,001