LOPES Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.0511 | $0.07125 | $0.0511 | $0.0514 | $4,215.22 |
| 2024-04-19 | $0.075 | $0.07725 | $0.0511 | $0.0511 | $62,118.09 |
| 2024-04-18 | $0.0771 | $0.078 | $0.0722 | $0.07495 | $107,392.76 |
| 2024-04-17 | $0.0795 | $0.0801 | $0.07585 | $0.0778 | $112,082.71 |
| 2024-04-16 | $0.07905 | $0.1048 | $0.0455 | $0.0796 | $137,660.39 |
| 2024-04-15 | $0.09315 | $0.09315 | $0.079 | $0.07915 | $51,497.68 |
| 2024-04-14 | $0.09435 | $0.09435 | $0.09315 | $0.09315 | $637.78 |
| 2024-04-13 | $0.1165 | $0.12105 | $0.09435 | $0.09435 | $2,206.35 |
| 2024-04-12 | $0.1146 | $0.12585 | $0.1146 | $0.1165 | $2,221.70 |
| 2024-04-11 | $0.1152 | $0.1152 | $0.1146 | $0.1146 | $962.14 |
| 2024-04-10 | $0.1183 | $0.1224 | $0.1152 | $0.1152 | $935.76 |
| 2024-04-09 | $0.1202 | $0.1225 | $0.1183 | $0.1183 | $4,914.93 |
| 2024-04-08 | $0.1227 | $0.1229 | $0.1154 | $0.1202 | $1,845.62 |
| 2024-04-07 | $0.12105 | $0.12365 | $0.12105 | $0.1227 | $312.68 |
| 2024-04-06 | $0.1185 | $0.12205 | $0.1167 | $0.12105 | $752.31 |
| 2024-04-05 | $0.12405 | $0.1259 | $0.11675 | $0.1185 | $49,100.21 |
| 2024-04-04 | $0.1246 | $0.12535 | $0.1222 | $0.12405 | $19,215.32 |
| 2024-04-03 | $0.10475 | $0.1259 | $0.10425 | $0.12455 | $94,544.59 |
| 2024-04-02 | $0.0813 | $0.1407 | $0.0813 | $0.10475 | $7,309.07 |
| 2024-04-01 | $0.049 | $0.082 | $0.0483 | $0.0813 | $4,334.11 |
| 2024-03-31 | $0.0769 | $0.0785 | $0.0477 | $0.049 | $1,621.38 |
| 2024-03-30 | $0.0747 | $0.08135 | $0.0747 | $0.0769 | $1,256.10 |
| 2024-03-29 | $0.0722 | $0.07525 | $0.0714 | $0.0747 | $3,128.60 |
| 2024-03-28 | $0.08085 | $0.0841 | $0.07145 | $0.0722 | $3,410.77 |
| 2024-03-27 | $0.08205 | $0.0833 | $0.0698 | $0.08095 | $64,481.40 |
| 2024-03-26 | $0.083 | $0.0845 | $0.0753 | $0.08205 | $53,571.10 |
| 2024-03-25 | $0.08405 | $0.0933 | $0.0809 | $0.083 | $52,738.02 |
| 2024-03-24 | $0.09955 | $0.102 | $0.0836 | $0.08415 | $21,804.03 |
| 2024-03-23 | $0.1038 | $0.1038 | $0.09285 | $0.09955 | $32,659.44 |
| 2024-03-22 | $0.0945 | $0.1038 | $0.0945 | $0.1038 | $48,597.78 |