POPMART Historical Data

POPMART Page 17
Download
Date Close Price change Market cap Trading volume
Nov 19, 7 PM $ 2.71
-0.35%
$ 56.98 million $ 1,076
Nov 19, 6 PM $ 2.72
-0.96%
$ 57.11 million $ 1,061
Nov 19, 5 PM $ 2.75
-1.18%
$ 57.71 million $ 1,059
Nov 19, 4 PM $ 2.79
-0.91%
$ 58.6 million $ 1,060
Nov 19, 3 PM $ 2.82
-1.81%
$ 59.23 million $ 1,054
Nov 19, 2 PM $ 2.87
-0.81%
$ 60.32 million $ 1,054
Nov 19, 1 PM $ 2.9
-0.21%
$ 60.82 million $ 1,047
Nov 19, 12 PM $ 2.9
-0.87%
$ 60.96 million $ 1,006
Nov 19, 11 AM $ 2.93
-0.55%
$ 61.5 million $ 1,026
Nov 19, 10 AM $ 2.95
-0.43%
$ 61.86 million $ 1,016
Nov 19, 9 AM $ 2.96
-0.78%
$ 62.14 million $ 1,004
Nov 19, 8 AM $ 2.98
-0.45%
$ 62.66 million $ 996
Nov 19, 7 AM $ 3
-0.23%
$ 62.94 million $ 1,082
Nov 19, 6 AM $ 3
+0.08%
$ 63.12 million $ 1,069
Nov 19, 5 AM $ 3
-1.24%
$ 63.05 million $ 1,060
Nov 19, 4 AM $ 3.04
-0.77%
$ 63.87 million $ 1,060
Nov 19, 3 AM $ 3.07
-1.17%
$ 64.38 million $ 1,060
Nov 19, 2 AM $ 3.1
+0.17%
$ 65.12 million $ 1,058
Nov 19, 1 AM $ 3.1
-0.61%
$ 65.01 million $ 1,016
Nov 19, 12 AM $ 3.11
-0.93%
$ 65.4 million $ 1,010
Nov 18, 11 PM $ 3.14
-0.50%
$ 66 million $ 1,021
Nov 18, 10 PM $ 3.16
-0.41%
$ 66.31 million $ 1,010
Nov 18, 9 PM $ 3.17
-0.75%
$ 66.58 million $ 1,002
Nov 18, 8 PM $ 3.2
-0.57%
$ 67.11 million $ 1,002
Nov 18, 7 PM $ 3.22
-0.63%
$ 67.55 million $ 989
Nov 18, 6 PM $ 3.24
-0.16%
$ 67.97 million $ 972
Nov 18, 5 PM $ 3.24
-0.80%
$ 68.09 million $ 958
Nov 18, 4 PM $ 3.26
+0.15%
$ 68.43 million $ 950
Nov 18, 3 PM $ 3.25
+0.01%
$ 68.32 million $ 928
Nov 18, 2 PM $ 3.26
-0.01%
$ 68.39 million $ 916
Nov 18, 1 PM $ 3.26
-0.98%
$ 68.41 million $ 882
Nov 18, 12 PM $ 3.29
-0.65%
$ 69.18 million $ 889
Nov 18, 11 AM $ 3.32
-0.24%
$ 69.63 million $ 875
Nov 18, 10 AM $ 3.32
-0.46%
$ 69.81 million $ 875
Nov 18, 9 AM $ 3.34
-0.78%
$ 70.13 million $ 857
Nov 18, 8 AM $ 3.37
-0.09%
$ 70.69 million $ 848
Nov 18, 7 AM $ 3.37
-0.37%
$ 70.71 million $ 835
Nov 18, 6 AM $ 3.37
-1.06%
$ 70.82 million $ 821
Nov 18, 5 AM $ 3.41
-0.57%
$ 71.6 million $ 810
Nov 18, 4 AM $ 3.43
-0.78%
$ 71.99 million $ 789
Nov 18, 3 AM $ 3.46
-1.10%
$ 72.57 million $ 781
Nov 18, 2 AM $ 3.49
-0.97%
$ 73.39 million $ 779
Nov 18, 1 AM $ 3.53
-0.69%
$ 74.15 million $ 773
Nov 18, 12 AM $ 3.56
-0.19%
$ 74.66 million $ 754
Nov 17, 11 PM $ 3.56
+4.34%
$ 74.83 million $ 746
Nov 17, 10 PM $ 3.41
-0.45%
$ 71.7 million $ 617
Nov 17, 9 PM $ 3.43
-0.48%
$ 72.01 million $ 603
Nov 17, 8 PM $ 3.45
-0.43%
$ 72.43 million $ 597
Nov 17, 7 PM $ 3.47
-1.74%
$ 72.78 million $ 584
Nov 17, 6 PM $ 3.53
-1.15%
$ 74.1 million $ 580