Lopes Historical Data

LOPES Page 2
Download
Date Close Price change Market cap Trading volume
Feb 12 $ 0.132
+0.06%
$ 86.06 million $ 625,433
Feb 5 $ 0.145
+19.20%
$ 85.95 million $ 429,866
Jan 29 $ 0.121
-3.26%
$ 78.67 million $ 334,736
Jan 22 $ 0.106
+5.87%
$ 81.31 million $ 233,627
Jan 15 $ 0.102
-7.69%
$ 64.74 million $ 190,832
Jan 8 $ 0.111
+8.54%
$ 71.69 million $ 161,925
Jan 1 $ 0.101
-5.32%
$ 66.43 million $ 160,968
Dec 25 $ 0.102
-22.70%
$ 69.55 million $ 183,804
Dec 18 $ 0.137
+19.79%
$ 85.42 million $ 173,608
Dec 11 $ 0.119
-4.14%
$ 74.27 million $ 343,273
Dec 4 $ 0.139
+1.47%
$ 80.55 million $ 892,829
Nov 27 $ 0.137
+6.97%
$ 88.77 million $ 332,168
Nov 20 $ 0.12
-2.23%
$ 82.99 million $ 487,463
Nov 13 $ 0.126
-4.43%
$ 79.85 million $ 1.28 million
Nov 6 $ 0.134
+12.08%
$ 85.97 million $ 931,666
Oct 30 $ 0.119
-8.60%
$ 77.44 million $ 658,484
Oct 23 $ 0.13
+2.43%
$ 84.76 million $ 838,741
Oct 16 $ 0.128
-15.05%
$ 82.92 million $ 665,102
Oct 9 $ 0.149
+20.79%
$ 97.59 million $ 721,337
Oct 2 $ 0.126
-8.62%
$ 80.1 million $ 615,527
Sep 25 $ 0.137
-9.63%
$ 89.33 million $ 712,228
Sep 18 $ 0.154
-1.92%
$ 98.98 million $ 851,817
Sep 11 $ 0.158
-4.20%
$ 102.27 million $ 1.09 million
Sep 4 $ 0.164
-5.17%
$ 107.24 million $ 1.09 million
Aug 28 $ 0.173
-4.00%
$ 112.51 million $ 1.3 million
Aug 21 $ 0.179
-10.91%
$ 117.24 million $ 1.09 million
Aug 14 $ 0.202
+34.38%
$ 130.79 million $ 1.05 million
Aug 7 $ 0.151
-27.81%
$ 97.82 million $ 816,452
Jul 31 $ 0.209
-29.50%
$ 136.05 million $ 2.94 million
Jul 24 $ 0.297
-20.04%
$ 193.15 million $ 4.23 million
Jul 17 $ 0.371
-4.79%
$ 241.35 million $ 4.12 million
Jul 10 $ 0.39
-33.73%
$ 253.54 million $ 4.63 million
Jul 3 $ 0.59
-19.89%
$ 383.28 million $ 6.19 million
Jun 26 $ 0.737
-8.53%
$ 478.78 million $ 8.14 million
Jun 19 $ 0.733
-2.48%
$ 523.34 million $ 2.89 million
Jun 12 $ 0.793
-7.47%
$ 488.54 million $ 3.91 million
Jun 5 $ 0.854
+0.90%
$ 557.62 million $ 4.65 million
May 29 $ 0.847
-24.89%
$ 550.62 million $ 6.04 million
May 22 $ 1.14
+14.69%
$ 733.51 million $ 2.91 million
May 15 $ 1
-1.69%
$ 647.76 million $ 2.14 million
May 8 $ 1.02
+6.04%
$ 663.79 million $ 2.24 million
May 1 $ 0.96
+4.78%
$ 624.07 million $ 2.55 million
Apr 24 $ 0.921
+1.00%
$ 595.17 million $ 2.47 million
Apr 17 $ 0.897
-1.72%
$ 593.66 million $ 2.43 million
Apr 10 $ 0.891
-0.42%
$ 592.18 million $ 2.3 million
Apr 3 $ 0.894
-3.05%
$ 581 million $ 2.49 million
Mar 27 $ 0.921
+46.66%
$ 598.88 million $ 1.93 million
Mar 20 $ 0.628
-5.34%
$ 407.73 million $ 1.12 million
Download