Lopes Historical Data

LOPES Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.0654
-5.54%
$ 42.49 million $ 593
May 24, 2024 $ 0.0692
+9.32%
$ 44.98 million $ 291
May 23, 2024 $ 0.0633
-2.93%
$ 41.15 million $ 346
May 22, 2024 $ 0.0652
-1.35%
$ 42.39 million $ 353
May 21, 2024 $ 0.0661
-0.59%
$ 42.97 million $ 19,271
May 20, 2024 $ 0.0665
+0.30%
$ 43.23 million $ 29,671
May 19, 2024 $ 0.0662
-1.15%
$ 43.05 million $ 30,792
May 18, 2024 $ 0.0671
+0.61%
$ 43.62 million $ 30,043
May 17, 2024 $ 0.0667
-1.45%
$ 43.36 million $ 30,158
May 16, 2024 $ 0.0677
+4.47%
$ 43.99 million $ 28,947
May 15, 2024 $ 0.0648
-14.53%
$ 42.11 million $ 28,817
May 14, 2024 $ 0.0746
-2.23%
$ 48.49 million $ 32,126
May 13, 2024 $ 0.0731
-7.94%
$ 47.52 million $ 30,842
May 12, 2024 $ 0.0793
+20.89%
$ 51.55 million $ 31,569
May 11, 2024 $ 0.0656
-4.03%
$ 42.64 million $ 37
May 10, 2024 $ 0.0694
+1.37%
$ 45.14 million $ 29,797
May 9, 2024 $ 0.0683
+0.15%
$ 44.4 million $ 30,575
May 8, 2024 $ 0.0682
+4.44%
$ 44.33 million $ 30,319
May 7, 2024 $ 0.0661
-2.60%
$ 42.97 million $ 30,554
May 6, 2024 $ 0.0682
+6.30%
$ 44.36 million $ 20,462
May 5, 2024 $ 0.064
-4.22%
$ 41.59 million $ 24,592
May 4, 2024 $ 0.0668
-4.98%
$ 43.42 million $ 37,318
May 3, 2024 $ 0.0709
-6.29%
$ 46.11 million $ 17,892
May 2, 2024 $ 0.0757
+10.13%
$ 49.2 million $ 3,592
May 1, 2024 $ 0.0673
-29.70%
$ 44.68 million $ 666
Apr 30, 2024 $ 0.0958
+3.10%
$ 62.26 million $ 1,207
Apr 29, 2024 $ 0.0929
+17.37%
$ 60.38 million $ 204
Apr 28, 2024 $ 0.0792
+16.91%
$ 51.45 million $ 1,625
Apr 27, 2024 $ 0.0677
-9.57%
$ 44.01 million $ 7,121
Apr 26, 2024 $ 0.0749
-5.22%
$ 48.67 million $ 22,363
Apr 25, 2024 $ 0.0777
+9.44%
$ 50.51 million $ 112,419
Apr 24, 2024 $ 0.0709
+35.19%
$ 46.09 million $ 109,555
Apr 23, 2024 $ 0.0524
-20.69%
$ 34.09 million $ 75,237
Apr 22, 2024 $ 0.0661
+29.41%
$ 42.98 million $ 20,410
Apr 21, 2024 $ 0.0511
-0.95%
$ 33.22 million $ 994
Apr 20, 2024 $ 0.0516
-8.85%
$ 33.53 million $ 4,196
Apr 19, 2024 $ 0.0572
-22.60%
$ 37.18 million $ 72,368
Apr 18, 2024 $ 0.0739
-3.92%
$ 48.04 million $ 105,837
Apr 17, 2024 $ 0.0769
-3.01%
$ 50 million $ 110,896
Apr 16, 2024 $ 0.0796
+2.17%
$ 51.74 million $ 134,110
Apr 15, 2024 $ 0.0779
-21.22%
$ 50.64 million $ 50,798
Apr 14, 2024 $ 0.0989
+3.16%
$ 64.28 million $ 642
Apr 13, 2024 $ 0.0959
-17.71%
$ 62.31 million $ 2,385
Apr 12, 2024 $ 0.117
-2.92%
$ 75.72 million $ 2,241
Apr 11, 2024 $ 0.12
+9.89%
$ 78 million $ 946
Apr 10, 2024 $ 0.109
-6.02%
$ 70.98 million $ 842
Apr 9, 2024 $ 0.116
-3.20%
$ 75.53 million $ 4,805
Apr 8, 2024 $ 0.12
-3.99%
$ 78.03 million $ 1,836
Apr 7, 2024 $ 0.125
+5.44%
$ 81.51 million $ 297
Apr 6, 2024 $ 0.119
-5.51%
$ 77.3 million $ 708