POPMART Historical Data

POPMART Page 16
Download
Date Close Price change Market cap Trading volume
Nov 22, 12 AM $ 2.13
-0.18%
$ 44.66 million $ 1,507
Nov 21, 11 PM $ 2.13
+0.03%
$ 44.71 million $ 1,499
Nov 21, 10 PM $ 2.13
-1.05%
$ 44.75 million $ 1,490
Nov 21, 9 PM $ 2.15
+0.28%
$ 45.25 million $ 1,492
Nov 21, 8 PM $ 2.15
-0.62%
$ 45.13 million $ 1,478
Nov 21, 7 PM $ 2.16
-0.87%
$ 45.28 million $ 1,470
Nov 21, 6 PM $ 2.18
-1.04%
$ 45.7 million $ 1,473
Nov 21, 5 PM $ 2.2
+0.84%
$ 46.19 million $ 1,476
Nov 21, 4 PM $ 2.17
-0.44%
$ 45.67 million $ 1,449
Nov 21, 3 PM $ 2.18
-1.47%
$ 45.83 million $ 1,446
Nov 21, 2 PM $ 2.21
-0.38%
$ 46.62 million $ 1,453
Nov 21, 1 PM $ 2.22
+0.84%
$ 46.61 million $ 1,440
Nov 21, 12 PM $ 2.2
-0.14%
$ 46.3 million $ 1,413
Nov 21, 11 AM $ 2.21
-0.32%
$ 46.35 million $ 1,401
Nov 21, 10 AM $ 2.22
-0.93%
$ 46.56 million $ 1,394
Nov 21, 9 AM $ 2.24
-0.57%
$ 47.03 million $ 1,398
Nov 21, 8 AM $ 2.26
-0.90%
$ 47.37 million $ 1,390
Nov 21, 7 AM $ 2.28
-2.30%
$ 47.83 million $ 1,396
Nov 21, 6 AM $ 2.33
-1.07%
$ 48.99 million $ 1,409
Nov 21, 5 AM $ 2.36
-0.28%
$ 49.5 million $ 1,410
Nov 21, 4 AM $ 2.37
-0.69%
$ 49.68 million $ 1,399
Nov 21, 3 AM $ 2.38
+0.25%
$ 49.95 million $ 1,393
Nov 21, 2 AM $ 2.38
-1.27%
$ 49.96 million $ 1,376
Nov 21, 1 AM $ 2.41
-0.31%
$ 50.59 million $ 1,380
Nov 21, 12 AM $ 2.42
-0.70%
$ 50.75 million $ 1,373
Nov 20, 11 PM $ 2.44
+1.78%
$ 51.18 million $ 1,360
Nov 20, 10 PM $ 2.39
-0.30%
$ 50.21 million $ 1,309
Nov 20, 9 PM $ 2.4
-0.17%
$ 50.39 million $ 1,302
Nov 20, 8 PM $ 2.4
-0.43%
$ 50.49 million $ 1,288
Nov 20, 7 PM $ 2.42
-0.39%
$ 50.74 million $ 1,281
Nov 20, 6 PM $ 2.43
-0.65%
$ 50.95 million $ 1,275
Nov 20, 5 PM $ 2.44
-0.71%
$ 51.16 million $ 1,266
Nov 20, 4 PM $ 2.45
-2.25%
$ 51.55 million $ 1,220
Nov 20, 3 PM $ 2.51
-1.11%
$ 52.74 million $ 1,236
Nov 20, 2 PM $ 2.54
-0.73%
$ 53.32 million $ 1,280
Nov 20, 1 PM $ 2.56
-0.82%
$ 53.72 million $ 1,275
Nov 20, 12 PM $ 2.57
-0.68%
$ 53.93 million $ 1,261
Nov 20, 11 AM $ 2.59
+0.66%
$ 54.34 million $ 1,259
Nov 20, 10 AM $ 2.57
-0.92%
$ 53.99 million $ 1,236
Nov 20, 9 AM $ 2.59
-0.77%
$ 54.46 million $ 1,232
Nov 20, 8 AM $ 2.61
-0.65%
$ 54.88 million $ 1,229
Nov 20, 7 AM $ 2.63
-0.70%
$ 55.25 million $ 1,224
Nov 20, 6 AM $ 2.65
-0.81%
$ 55.65 million $ 1,216
Nov 20, 5 AM $ 2.67
+0.26%
$ 56.12 million $ 1,212
Nov 20, 4 AM $ 2.67
-0.34%
$ 55.98 million $ 1,187
Nov 20, 3 AM $ 2.68
-0.84%
$ 56.17 million $ 1,142
Nov 20, 2 AM $ 2.7
-0.04%
$ 56.66 million $ 1,171
Nov 20, 1 AM $ 2.7
-2.43%
$ 56.66 million $ 1,149
Nov 19, 9 PM $ 2.71
-0.04%
$ 57.01 million $ 1,098
Nov 19, 8 PM $ 2.71
+0.07%
$ 57 million $ 1,091