Lopes Historical Data

LOPES Page 4
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.0277
-6.12%
$ 18.01 million $ 145,077
Sep 1, 2024 $ 0.0295
+9.85%
$ 19.17 million $ 200,672
Aug 31, 2024 $ 0.027
+4.98%
$ 17.52 million $ 200,225
Aug 30, 2024 $ 0.0257
+5.37%
$ 16.69 million $ 226,238
Aug 29, 2024 $ 0.0245
-16.69%
$ 15.9 million $ 157,879
Aug 28, 2024 $ 0.0292
-4.57%
$ 18.99 million $ 128,204
Aug 27, 2024 $ 0.0306
-0.39%
$ 19.88 million $ 215,086
Aug 26, 2024 $ 0.0307
+0.50%
$ 19.97 million $ 177,754
Aug 25, 2024 $ 0.0306
-0.43%
$ 19.87 million $ 167,289
Aug 24, 2024 $ 0.0307
-2.26%
$ 19.95 million $ 186,833
Aug 23, 2024 $ 0.0314
+0.12%
$ 20.41 million $ 253,855
Aug 22, 2024 $ 0.0314
-0.31%
$ 20.4 million $ 201,785
Aug 21, 2024 $ 0.0315
-1.86%
$ 20.47 million $ 247,579
Aug 20, 2024 $ 0.0321
-2.33%
$ 20.85 million $ 235,739
Aug 19, 2024 $ 0.0329
+1.88%
$ 21.4 million $ 198,051
Aug 18, 2024 $ 0.0324
-8.16%
$ 21.06 million $ 243,650
Aug 17, 2024 $ 0.0353
+3.04%
$ 22.97 million $ 185,744
Aug 16, 2024 $ 0.0346
+2.49%
$ 22.49 million $ 255,650
Aug 15, 2024 $ 0.0338
+8.74%
$ 21.95 million $ 213,611
Aug 14, 2024 $ 0.0311
-3.12%
$ 20.18 million $ 197,391
Aug 13, 2024 $ 0.0319
+2.51%
$ 20.73 million $ 244,471
Aug 12, 2024 $ 0.0311
-1.45%
$ 20.22 million $ 122,443
Aug 11, 2024 $ 0.0316
-29.12%
$ 20.52 million $ 2,181
Aug 10, 2024 $ 0.0445
-9.46%
$ 28.95 million $ 849
Aug 9, 2024 $ 0.0492
-2.47%
$ 31.97 million $ 426
Aug 8, 2024 $ 0.0504
-10.89%
$ 32.79 million $ 65,244
Aug 7, 2024 $ 0.0566
-4.62%
$ 36.81 million $ 193,031
Aug 6, 2024 $ 0.0594
+4.76%
$ 38.58 million $ 29,316
Aug 5, 2024 $ 0.0567
+2.64%
$ 36.83 million $ 23,353
Aug 4, 2024 $ 0.0552
-12.80%
$ 35.88 million $ 23,988
Aug 3, 2024 $ 0.0633
+0.00%
$ 41.15 million $ 28,520
Aug 2, 2024 $ 0.0634
+3.26%
$ 41.21 million $ 29,702
Aug 1, 2024 $ 0.0613
-3.31%
$ 39.84 million $ 31,481
Jul 31, 2024 $ 0.0634
-1.40%
$ 41.21 million $ 16,797
Jul 30, 2024 $ 0.0643
+0.47%
$ 41.8 million $ 27,599
Jul 29, 2024 $ 0.0639
-2.59%
$ 41.53 million $ 22,906
Jul 28, 2024 $ 0.0542
-6.85%
$ 35.22 million $ 105,335
Jul 27, 2024 $ 0.0582
-1.42%
$ 37.81 million $ 248,699
Jul 26, 2024 $ 0.0584
+22.95%
$ 37.96 million $ 81,035
Jul 25, 2024 $ 0.0475
+4.69%
$ 30.88 million $ 16,588
Jul 24, 2024 $ 0.0453
-2.79%
$ 29.45 million $ 76,804
Jul 23, 2024 $ 0.0466
+15.91%
$ 30.29 million $ 25,857
Jul 22, 2024 $ 0.0402
+13.55%
$ 26.13 million $ 65,252
Jul 21, 2024 $ 0.0354
-4.31%
$ 23.01 million $ 202,728
Jul 20, 2024 $ 0.0369
-3.06%
$ 23.98 million $ 189,598
Jul 19, 2024 $ 0.0381
-19.33%
$ 24.75 million $ 238,744
Jul 18, 2024 $ 0.0419
+23.96%
$ 27.23 million $ 294,508
Jul 17, 2024 $ 0.0338
+3.36%
$ 21.97 million $ 266,536
Jul 16, 2024 $ 0.0327
-0.61%
$ 21.25 million $ 196,740
Jul 15, 2024 $ 0.0329
-0.30%
$ 21.38 million $ 223,094