POPMART Historical Data

POPMART Page 13
Download
Date Close Price change Market cap Trading volume
Dec 1, 3 AM $ 1.99
+0.00%
$ 41.85 million $ 1,834
Nov 30, 8 PM $ 2.11
+0.00%
$ 44.4 million $ 1,970
Nov 30, 12 PM $ 2.08
+0.00%
$ 43.61 million $ 1,723
Nov 30, 11 AM $ 2.09
-0.45%
$ 43.79 million $ 1,722
Nov 30, 10 AM $ 2.09
+0.04%
$ 43.98 million $ 1,728
Nov 30, 9 AM $ 2.1
+0.15%
$ 44 million $ 1,729
Nov 30, 8 AM $ 2.1
+0.00%
$ 44.16 million $ 1,747
Nov 30, 7 AM $ 2.1
-1.25%
$ 44.16 million $ 1,746
Nov 30, 6 AM $ 2.13
+0.60%
$ 44.75 million $ 1,754
Nov 30, 5 AM $ 2.12
+0.56%
$ 44.46 million $ 1,753
Nov 30, 4 AM $ 2.08
+0.00%
$ -- $ 1,705
Nov 30, 3 AM $ 2.08
+2.47%
$ 43.78 million $ 1,706
Nov 30, 2 AM $ 2.05
+1.11%
$ 43.04 million $ 1,623
Nov 29, 5 PM $ 2.03
-0.15%
$ 42.61 million $ 1,627
Nov 29, 10 AM $ 2.02
-0.29%
$ 42.51 million $ 1,625
Nov 29, 9 AM $ 2.03
+2.44%
$ 42.71 million $ 1,627
Nov 29, 6 AM $ 2.05
-0.13%
$ 43.02 million $ 1,634
Nov 29, 5 AM $ 2.05
-0.17%
$ 43.05 million $ 1,638
Nov 29, 4 AM $ 2.06
-0.13%
$ 43.16 million $ 1,640
Nov 29, 2 AM $ 2.01
-0.02%
$ 42.11 million $ 1,577
Nov 29, 1 AM $ 2.01
+1.56%
$ 42.14 million $ 1,553
Nov 28, 6 PM $ 1.96
+0.03%
$ 41.26 million $ 1,537
Nov 28, 2 PM $ 2
-0.09%
$ 41.98 million $ 1,561
Nov 28, 1 PM $ 2.01
+1.06%
$ 41.68 million $ 1,543
Nov 28, 11 AM $ 1.96
+0.00%
$ 41.15 million $ 1,511
Nov 28, 10 AM $ 1.96
-0.18%
$ 41.17 million $ 1,509
Nov 28, 4 AM $ 1.93
+0.00%
$ 40.6 million $ 1,469
Nov 28, 3 AM $ 1.93
+0.00%
$ 40.6 million $ 1,554
Nov 27, 9 PM $ 1.93
-0.42%
$ 40.51 million $ 1,576
Nov 27, 7 PM $ 1.94
+0.33%
$ 40.69 million $ 1,482
Nov 27, 12 PM $ 1.94
+0.00%
$ 40.78 million $ 1,585
Nov 27, 10 AM $ 1.96
+1.70%
$ 41.15 million $ 1,586
Nov 27, 8 AM $ 1.93
+0.03%
$ 40.49 million $ 2,518
Nov 27, 7 AM $ 1.93
+6.42%
$ 40.44 million $ 2,517
Nov 27, 4 AM $ 1.85
+0.00%
$ 38.84 million $ 2,470
Nov 27, 3 AM $ 1.85
-0.95%
$ 38.86 million $ 2,473
Nov 27, 2 AM $ 1.88
+3.42%
$ 39.39 million $ 2,403
Nov 27, 1 AM $ 1.81
+5.02%
$ 38.11 million $ 2,404
Nov 27, 12 AM $ 1.65
+0.00%
$ -- $ 2,045
Nov 26, 9 PM $ 1.61
-1.63%
$ 33.87 million $ 1,986
Nov 26, 8 PM $ 1.62
+2.01%
$ 33.99 million $ 1,959
Nov 26, 2 PM $ 1.55
+1.60%
$ 32.49 million $ 1,962
Nov 26, 1 PM $ 1.52
+0.00%
$ 31.96 million $ 1,900
Nov 26, 11 AM $ 1.51
-1.12%
$ 31.65 million $ 1,899
Nov 26, 10 AM $ 1.51
-0.59%
$ 31.64 million $ 1,900
Nov 26, 9 AM $ 1.52
-0.65%
$ 31.85 million $ 1,907
Nov 26, 8 AM $ 1.53
-0.83%
$ 32.03 million $ 1,911
Nov 26, 7 AM $ 1.54
-1.35%
$ 32.32 million $ 1,913
Nov 26, 6 AM $ 1.56
-0.47%
$ 32.76 million $ 1,916
Nov 26, 5 AM $ 1.57
-0.33%
$ 32.93 million $ 1,925