Lopes Historical Data

LOPES Page 9
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.123
-3.50%
$ 80.14 million $ 30,592
Dec 26, 2023 $ 0.127
-0.71%
$ 82.85 million $ 31,170
Dec 25, 2023 $ 0.129
-2.16%
$ 83.57 million $ 29,213
Dec 24, 2023 $ 0.131
-4.17%
$ 85.42 million $ 26,884
Dec 23, 2023 $ 0.137
+4.99%
$ 89.14 million $ 38,059
Dec 22, 2023 $ 0.13
-5.63%
$ 84.59 million $ 22,836
Dec 21, 2023 $ 0.138
+14.06%
$ 89.64 million $ 33,877
Dec 20, 2023 $ 0.123
+15.55%
$ 79.75 million $ 35,013
Dec 19, 2023 $ 0.106
-4.94%
$ 68.65 million $ 26,582
Dec 18, 2023 $ 0.111
-2.95%
$ 72.22 million $ 17,240
Dec 17, 2023 $ 0.114
-3.72%
$ 74.27 million $ 53,106
Dec 16, 2023 $ 0.119
-6.34%
$ 77.25 million $ 49,907
Dec 15, 2023 $ 0.127
-9.02%
$ 82.48 million $ 79,248
Dec 14, 2023 $ 0.14
+8.27%
$ 90.73 million $ 70,839
Dec 13, 2023 $ 0.129
+1.95%
$ 83.85 million $ 55,596
Dec 12, 2023 $ 0.127
-4.29%
$ 82.24 million $ 46,573
Dec 11, 2023 $ 0.132
+6.62%
$ 85.93 million $ 41,110
Dec 10, 2023 $ 0.124
-10.55%
$ 80.55 million $ 55,760
Dec 9, 2023 $ 0.139
-7.00%
$ 90.12 million $ 43,449
Dec 8, 2023 $ 0.149
+21.06%
$ 96.85 million $ 88,151
Dec 7, 2023 $ 0.123
+6.53%
$ 80.07 million $ 97,088
Dec 6, 2023 $ 0.116
-2.68%
$ 75.16 million $ 232,001
Dec 5, 2023 $ 0.119
+1.23%
$ 77.29 million $ 396,672
Dec 4, 2023 $ 0.117
-14.42%
$ 76.01 million $ 35,469
Dec 3, 2023 $ 0.137
-4.53%
$ 88.77 million $ 42,743
Dec 2, 2023 $ 0.143
+6.00%
$ 92.7 million $ 18,769
Dec 1, 2023 $ 0.135
+7.75%
$ 87.45 million $ 26,769
Nov 30, 2023 $ 0.125
+0.83%
$ 81.11 million $ 64,096
Nov 29, 2023 $ 0.123
-0.80%
$ 80.16 million $ 53,460
Nov 28, 2023 $ 0.124
-0.84%
$ 80.81 million $ 58,088
Nov 27, 2023 $ 0.126
-1.70%
$ 81.58 million $ 68,243
Nov 26, 2023 $ 0.128
+6.62%
$ 82.99 million $ 52,871
Nov 25, 2023 $ 0.12
-11.15%
$ 77.87 million $ 53,780
Nov 24, 2023 $ 0.135
+11.41%
$ 87.74 million $ 74,319
Nov 23, 2023 $ 0.121
-0.04%
$ 78.64 million $ 63,362
Nov 22, 2023 $ 0.121
+0.93%
$ 78.62 million $ 88,037
Nov 21, 2023 $ 0.12
-0.08%
$ 78.12 million $ 163,965
Nov 20, 2023 $ 0.12
-1.88%
$ 78.15 million $ 44,000
Nov 19, 2023 $ 0.123
-2.72%
$ 79.85 million $ 65,955
Nov 18, 2023 $ 0.126
-0.54%
$ 82.15 million $ 55,571
Nov 17, 2023 $ 0.127
-0.33%
$ 82.44 million $ 123,807
Nov 16, 2023 $ 0.127
-3.59%
$ 82.72 million $ 187,133
Nov 15, 2023 $ 0.132
+0.52%
$ 85.8 million $ 321,563
Nov 14, 2023 $ 0.131
-0.59%
$ 85.3 million $ 271,263
Nov 13, 2023 $ 0.132
-0.19%
$ 85.8 million $ 324,215
Nov 12, 2023 $ 0.132
-1.23%
$ 85.97 million $ 44,538
Nov 11, 2023 $ 0.134
+0.99%
$ 86.92 million $ 178,573
Nov 10, 2023 $ 0.132
+2.56%
$ 86.07 million $ 181,387
Nov 9, 2023 $ 0.129
+1.64%
$ 83.86 million $ 172,206
Nov 8, 2023 $ 0.127
+1.21%
$ 82.67 million $ 145,973