Lopes Historical Data

LOPES Page 8
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 0.139
+2.69%
$ 90.26 million $ 84,766
Feb 14, 2024 $ 0.135
+1.57%
$ 87.94 million $ 94,350
Feb 13, 2024 $ 0.132
+0.59%
$ 85.91 million $ 103,977
Feb 12, 2024 $ 0.132
-0.58%
$ 85.51 million $ 95,724
Feb 11, 2024 $ 0.132
-8.56%
$ 85.95 million $ 74,394
Feb 10, 2024 $ 0.145
-0.13%
$ 93.99 million $ 81,614
Feb 9, 2024 $ 0.145
-1.46%
$ 94.06 million $ 83,688
Feb 8, 2024 $ 0.146
+16.25%
$ 95.21 million $ 81,159
Feb 7, 2024 $ 0.127
+7.58%
$ 82.61 million $ 72,764
Feb 6, 2024 $ 0.118
-0.62%
$ 76.62 million $ 52,338
Feb 5, 2024 $ 0.119
-2.23%
$ 77.1 million $ 58,302
Feb 4, 2024 $ 0.121
-5.27%
$ 78.67 million $ 59,355
Feb 3, 2024 $ 0.128
-0.99%
$ 83.04 million $ 60,116
Feb 2, 2024 $ 0.129
+7.52%
$ 83.93 million $ 59,461
Feb 1, 2024 $ 0.12
+6.51%
$ 78.18 million $ 40,028
Jan 31, 2024 $ 0.113
-13.01%
$ 73.39 million $ 27,843
Jan 30, 2024 $ 0.13
+47.02%
$ 84.37 million $ 46,650
Jan 29, 2024 $ 0.0883
-29.42%
$ 57.39 million $ 41,282
Jan 28, 2024 $ 0.125
+18.43%
$ 81.31 million $ 37,863
Jan 27, 2024 $ 0.106
-10.26%
$ 68.66 million $ 39,320
Jan 26, 2024 $ 0.118
+9.01%
$ 76.78 million $ 40,300
Jan 25, 2024 $ 0.109
+6.37%
$ 70.6 million $ 37,350
Jan 24, 2024 $ 0.102
+2.10%
$ 66.16 million $ 41,372
Jan 23, 2024 $ 0.0996
-2.24%
$ 64.75 million $ 40,452
Jan 22, 2024 $ 0.102
+2.39%
$ 66.4 million $ 34,833
Jan 21, 2024 $ 0.0996
-2.17%
$ 64.74 million $ 29,115
Jan 20, 2024 $ 0.102
-0.56%
$ 66.18 million $ 32,115
Jan 19, 2024 $ 0.102
-0.89%
$ 66.61 million $ 37,202
Jan 18, 2024 $ 0.103
+1.50%
$ 67.21 million $ 27,825
Jan 17, 2024 $ 0.102
-12.63%
$ 66.22 million $ 32,131
Jan 16, 2024 $ 0.117
+1.29%
$ 75.79 million $ 28,299
Jan 15, 2024 $ 0.116
+5.42%
$ 75.58 million $ 33,260
Jan 14, 2024 $ 0.11
-0.56%
$ 71.69 million $ 20,418
Jan 13, 2024 $ 0.111
+6.19%
$ 72.1 million $ 22,689
Jan 12, 2024 $ 0.104
-2.60%
$ 67.89 million $ 31,065
Jan 11, 2024 $ 0.107
-5.75%
$ 69.61 million $ 29,642
Jan 10, 2024 $ 0.113
-9.80%
$ 73.13 million $ 14,276
Jan 9, 2024 $ 0.125
+0.57%
$ 81.07 million $ 30,755
Jan 8, 2024 $ 0.124
+21.35%
$ 80.61 million $ 33,499
Jan 7, 2024 $ 0.102
-1.45%
$ 66.43 million $ 30,442
Jan 6, 2024 $ 0.101
-5.18%
$ 65.85 million $ 32,048
Jan 5, 2024 $ 0.107
-1.66%
$ 69.44 million $ 29,568
Jan 4, 2024 $ 0.109
-4.93%
$ 70.86 million $ 31,116
Jan 3, 2024 $ 0.115
+16.25%
$ 74.64 million $ 16,774
Jan 2, 2024 $ 0.0988
-4.74%
$ 64.21 million $ 30,841
Jan 1, 2024 $ 0.104
-2.70%
$ 67.67 million $ 20,620
Dec 31, 2023 $ 0.107
+5.33%
$ 69.55 million $ 21,936
Dec 30, 2023 $ 0.102
-6.04%
$ 66.03 million $ 31,929
Dec 29, 2023 $ 0.109
-1.45%
$ 70.72 million $ 31,604
Dec 28, 2023 $ 0.11
-9.66%
$ 71.7 million $ 29,296