Lopes Historical Data

LOPES Page 2
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.00998
-0.53%
$ 6.49 million $ 20,685
Dec 10, 2024 $ 0.01
-7.72%
$ 6.52 million $ 10,226
Dec 9, 2024 $ 0.0109
-0.01%
$ 7.07 million $ 1,156
Dec 8, 2024 $ 0.0109
+8.64%
$ 7.07 million $ 246
Dec 7, 2024 $ 0.0101
+0.00%
$ -- $ 174
Dec 6, 2024 $ 0.0101
-0.61%
$ 6.6 million $ 2,142
Dec 5, 2024 $ 0.0102
-1.89%
$ 6.64 million $ 10,132
Dec 4, 2024 $ 0.0104
-0.13%
$ 6.77 million $ 8,945
Dec 3, 2024 $ 0.0104
-2.76%
$ 6.78 million $ 2,953
Dec 2, 2024 $ 0.0107
-2.13%
$ 6.97 million $ 8,731
Dec 1, 2024 $ 0.0109
-0.61%
$ 7.11 million $ 19,724
Nov 30, 2024 $ 0.011
+10.22%
$ 7.15 million $ 20,421
Nov 29, 2024 $ 0.01
-0.81%
$ 6.53 million $ 18,104
Nov 28, 2024 $ 0.0101
-0.47%
$ 6.58 million $ 24,736
Nov 27, 2024 $ 0.0102
-9.35%
$ 6.61 million $ 21,061
Nov 26, 2024 $ 0.0112
-0.45%
$ 7.29 million $ 20,162
Nov 25, 2024 $ 0.0113
+0.45%
$ 7.33 million $ 785
Nov 24, 2024 $ 0.0112
-0.08%
$ 7.29 million $ 19,594
Nov 23, 2024 $ 0.0112
-10.67%
$ 7.3 million $ 19,442
Nov 22, 2024 $ 0.0126
-5.17%
$ 8.16 million $ 11,436
Nov 21, 2024 $ 0.0132
-11.66%
$ 8.61 million $ 17,009
Nov 20, 2024 $ 0.015
+0.49%
$ 9.74 million $ 16,628
Nov 19, 2024 $ 0.0149
+2.47%
$ 9.7 million $ 92
Nov 18, 2024 $ 0.0146
-5.39%
$ 9.46 million $ 28
Nov 17, 2024 $ 0.0154
+0.07%
$ 10 million $ 19
Nov 16, 2024 $ 0.0154
+10.08%
$ 10.02 million $ 74
Nov 15, 2024 $ 0.0146
+6.28%
$ 9.47 million $ 1,033
Nov 14, 2024 $ 0.0137
+5.46%
$ 8.91 million $ 4,128
Nov 13, 2024 $ 0.013
-29.21%
$ 8.46 million $ 11,580
Nov 12, 2024 $ 0.0184
-7.38%
$ 11.95 million $ 3,201
Nov 11, 2024 $ 0.0198
+6.22%
$ 12.9 million $ 616
Nov 10, 2024 $ 0.0187
-1.64%
$ 12.14 million $ 44
Nov 9, 2024 $ 0.019
-0.89%
$ 12.34 million $ 63
Nov 8, 2024 $ 0.0192
-0.83%
$ 12.45 million $ 3,050
Nov 7, 2024 $ 0.0193
-1.07%
$ 12.56 million $ 1,278
Nov 6, 2024 $ 0.0195
-1.61%
$ 12.69 million $ 2,068
Nov 5, 2024 $ 0.0198
-1.35%
$ 12.9 million $ 226
Nov 4, 2024 $ 0.0201
-1.12%
$ 13.08 million $ 181
Nov 3, 2024 $ 0.0204
-6.00%
$ 13.23 million $ 41
Nov 2, 2024 $ 0.0216
-12.95%
$ 14.07 million $ 282
Nov 1, 2024 $ 0.0249
-0.15%
$ 16.17 million $ 1,331
Oct 31, 2024 $ 0.0249
+0.14%
$ 16.19 million $ 9,236
Oct 30, 2024 $ 0.0249
-0.64%
$ 16.17 million $ 22,383
Oct 29, 2024 $ 0.025
-0.36%
$ 16.27 million $ 19,317
Oct 28, 2024 $ 0.0251
+0.25%
$ 16.33 million $ 23,929
Oct 27, 2024 $ 0.0251
+3.21%
$ 16.31 million $ 20,442
Oct 26, 2024 $ 0.0243
-2.14%
$ 15.79 million $ 19,382
Oct 25, 2024 $ 0.0248
-6.66%
$ 16.13 million $ 12,187
Oct 24, 2024 $ 0.026
+0.00%
$ 16.88 million $ 3
Oct 23, 2024 $ 0.026
-0.69%
$ 16.88 million $ 2,580