Lopes Historical Data

LOPES Page 7
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.126
+0.40%
$ 81.9 million $ 51,698
Apr 4, 2024 $ 0.125
+2.06%
$ 81.57 million $ 19,390
Apr 3, 2024 $ 0.123
+18.18%
$ 79.92 million $ 93,022
Apr 2, 2024 $ 0.104
+27.67%
$ 67.63 million $ 7,168
Apr 1, 2024 $ 0.0815
+61.14%
$ 52.97 million $ 4,001
Mar 31, 2024 $ 0.0506
-34.51%
$ 32.87 million $ 1,713
Mar 30, 2024 $ 0.0772
+3.38%
$ 50.19 million $ 1,262
Mar 29, 2024 $ 0.0747
+6.18%
$ 48.55 million $ 3,129
Mar 28, 2024 $ 0.0704
-13.98%
$ 45.73 million $ 3,322
Mar 27, 2024 $ 0.0818
+6.77%
$ 53.16 million $ 65,193
Mar 26, 2024 $ 0.0766
-14.03%
$ 49.79 million $ 47,912
Mar 25, 2024 $ 0.0893
+8.63%
$ 58.05 million $ 55,665
Mar 24, 2024 $ 0.0826
-16.05%
$ 53.7 million $ 21,408
Mar 23, 2024 $ 0.0982
-4.94%
$ 63.84 million $ 32,082
Mar 22, 2024 $ 0.103
+7.71%
$ 67.15 million $ 48,464
Mar 21, 2024 $ 0.0959
-7.08%
$ 62.34 million $ 49,517
Mar 20, 2024 $ 0.103
-5.48%
$ 67.09 million $ 7,391
Mar 19, 2024 $ 0.109
-5.88%
$ 70.91 million $ 7,735
Mar 18, 2024 $ 0.116
-5.46%
$ 75.33 million $ 11,888
Mar 17, 2024 $ 0.123
+2.49%
$ 79.75 million $ 11,090
Mar 16, 2024 $ 0.12
-2.67%
$ 77.82 million $ 43,436
Mar 15, 2024 $ 0.123
+0.25%
$ 79.95 million $ 33,542
Mar 14, 2024 $ 0.122
+1.66%
$ 79.62 million $ 98,787
Mar 13, 2024 $ 0.12
-1.70%
$ 78.32 million $ 105,745
Mar 12, 2024 $ 0.123
+0.42%
$ 79.68 million $ 105,687
Mar 11, 2024 $ 0.122
-0.50%
$ 79.34 million $ 128,502
Mar 10, 2024 $ 0.123
+0.47%
$ 79.74 million $ 130,042
Mar 9, 2024 $ 0.122
+0.10%
$ 79.36 million $ 133,947
Mar 8, 2024 $ 0.122
-2.26%
$ 79.28 million $ 138,308
Mar 7, 2024 $ 0.125
+0.72%
$ 81.03 million $ 133,767
Mar 6, 2024 $ 0.124
-0.45%
$ 80.44 million $ 136,048
Mar 5, 2024 $ 0.124
+2.46%
$ 80.81 million $ 140,442
Mar 4, 2024 $ 0.121
+1.67%
$ 78.7 million $ 117,107
Mar 3, 2024 $ 0.119
+0.01%
$ 77.28 million $ 116,030
Mar 2, 2024 $ 0.119
-9.29%
$ 77.22 million $ 93,400
Mar 1, 2024 $ 0.131
+1.45%
$ 85.13 million $ 70,443
Feb 29, 2024 $ 0.129
+14.59%
$ 83.91 million $ 86,581
Feb 28, 2024 $ 0.113
-3.47%
$ 73.22 million $ 57,275
Feb 27, 2024 $ 0.115
-3.92%
$ 74.86 million $ 31,708
Feb 26, 2024 $ 0.12
-1.01%
$ 77.92 million $ 95,671
Feb 25, 2024 $ 0.121
-5.32%
$ 78.72 million $ 70,594
Feb 24, 2024 $ 0.128
-0.88%
$ 83.14 million $ 101,214
Feb 23, 2024 $ 0.129
-1.71%
$ 83.87 million $ 73,549
Feb 22, 2024 $ 0.131
+0.95%
$ 85.23 million $ 92,474
Feb 21, 2024 $ 0.13
+0.16%
$ 84.53 million $ 102,044
Feb 20, 2024 $ 0.13
+11.01%
$ 84.45 million $ 103,452
Feb 19, 2024 $ 0.117
-14.26%
$ 76.08 million $ 84,186
Feb 18, 2024 $ 0.132
+7.47%
$ 86.06 million $ 86,078
Feb 17, 2024 $ 0.123
-5.01%
$ 80.08 million $ 78,445
Feb 16, 2024 $ 0.13
-6.72%
$ 84.19 million $ 82,094