Lopes Historical Data

LOPES Page 5
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.033
-2.47%
$ 21.45 million $ 208,375
Jul 13, 2024 $ 0.0338
-0.43%
$ 21.99 million $ 252,988
Jul 12, 2024 $ 0.034
-13.76%
$ 22.09 million $ 189,284
Jul 11, 2024 $ 0.0394
-10.76%
$ 25.61 million $ 226,292
Jul 10, 2024 $ 0.0441
-0.12%
$ 28.69 million $ 239,778
Jul 9, 2024 $ 0.0442
-7.98%
$ 28.72 million $ 286,978
Jul 8, 2024 $ 0.048
+0.04%
$ 31.21 million $ 236,866
Jul 7, 2024 $ 0.048
+0.79%
$ 31.2 million $ 242,114
Jul 6, 2024 $ 0.0476
-1.30%
$ 30.96 million $ 243,227
Jul 5, 2024 $ 0.0482
-2.90%
$ 31.35 million $ 238,458
Jul 4, 2024 $ 0.0497
-11.78%
$ 32.28 million $ 195,696
Jul 3, 2024 $ 0.0563
-0.25%
$ 36.57 million $ 220,552
Jul 2, 2024 $ 0.0564
-1.31%
$ 36.67 million $ 309,995
Jul 1, 2024 $ 0.0568
-0.05%
$ 37.16 million $ 237,888
Jun 30, 2024 $ 0.0565
-1.05%
$ 36.7 million $ 148,572
Jun 29, 2024 $ 0.0571
-1.01%
$ 37.09 million $ 134,006
Jun 28, 2024 $ 0.0578
+0.00%
$ 37.57 million $ 148,315
Jun 27, 2024 $ 0.0577
+0.27%
$ 37.52 million $ 144,343
Jun 26, 2024 $ 0.0576
+0.67%
$ 37.47 million $ 131,421
Jun 25, 2024 $ 0.0576
-0.07%
$ 37.44 million $ 114,707
Jun 24, 2024 $ 0.0577
+0.38%
$ 37.49 million $ 95,032
Jun 23, 2024 $ 0.0574
+0.01%
$ 37.31 million $ 117,605
Jun 22, 2024 $ 0.0575
-2.50%
$ 37.39 million $ 69,546
Jun 21, 2024 $ 0.059
+9.26%
$ 38.35 million $ 144
Jun 20, 2024 $ 0.0544
-2.21%
$ 35.34 million $ 321
Jun 19, 2024 $ 0.0556
+2.40%
$ 36.14 million $ 19
Jun 18, 2024 $ 0.0543
-1.23%
$ 35.29 million $ 323
Jun 17, 2024 $ 0.055
-0.80%
$ 35.73 million $ 274
Jun 16, 2024 $ 0.0554
-0.34%
$ 36.02 million $ 1,014
Jun 15, 2024 $ 0.0556
-9.45%
$ 36.14 million $ 20
Jun 14, 2024 $ 0.0614
+8.26%
$ 39.91 million $ 437
Jun 13, 2024 $ 0.0567
-3.88%
$ 36.86 million $ 643
Jun 12, 2024 $ 0.0531
-9.08%
$ 34.52 million $ 99
Jun 11, 2024 $ 0.0584
-11.31%
$ 37.96 million $ 417
Jun 10, 2024 $ 0.0658
-0.38%
$ 42.8 million $ 135
Jun 9, 2024 $ 0.0661
+4.42%
$ 42.97 million $ 110
Jun 8, 2024 $ 0.0633
-4.28%
$ 41.4 million $ 667
Jun 7, 2024 $ 0.0661
-0.25%
$ 42.99 million $ 118
Jun 6, 2024 $ 0.0663
+2.03%
$ 43.1 million $ 147
Jun 5, 2024 $ 0.065
-1.19%
$ 42.24 million $ 798
Jun 4, 2024 $ 0.0658
-0.05%
$ 42.74 million $ 370
Jun 3, 2024 $ 0.0658
+1.03%
$ 42.77 million $ 3,322
Jun 2, 2024 $ 0.0651
-0.20%
$ 42.33 million $ 49
Jun 1, 2024 $ 0.0653
+0.73%
$ 42.42 million $ 396
May 31, 2024 $ 0.0648
+0.34%
$ 42.11 million $ 111
May 30, 2024 $ 0.0646
-6.57%
$ 41.96 million $ 71
May 29, 2024 $ 0.0691
+8.48%
$ 44.91 million $ 350
May 28, 2024 $ 0.0637
-13.22%
$ 41.41 million $ 128
May 27, 2024 $ 0.0734
+9.55%
$ 47.71 million $ 408
May 26, 2024 $ 0.0668
+2.24%
$ 43.44 million $ 1,091