Market Cap $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Coins
33.322
+12
Exchanges
885
Last update
49 Seconds ago
Open Loot (OL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.041175 | $0.037914 | $0.041702 | $0.038225 | $2,361,201 | $26,011,637 |
| Oct-02 2025 | $0.038358 | $0.036804 | $0.038992 | $0.036909 | $1,997,664 | $24,232,419 |
| Oct-01 2025 | $0.036576 | $0.034594 | $0.036715 | $0.034964 | $1,544,018 | $23,106,242 |
| Sep-30 2025 | $0.034974 | $0.033578 | $0.03545 | $0.03536 | $1,348,280 | $22,094,341 |
| Sep-29 2025 | $0.035339 | $0.03399 | $0.035827 | $0.034732 | $1,830,155 | $22,324,898 |
| Sep-28 2025 | $0.034843 | $0.03327 | $0.034843 | $0.034067 | $1,390,819 | $22,011,989 |
| Sep-27 2025 | $0.034372 | $0.033879 | $0.034855 | $0.034537 | $1,600,319 | $21,714,164 |
| Sep-26 2025 | $0.034566 | $0.032771 | $0.034807 | $0.033299 | $1,770,388 | $21,836,892 |
| Sep-25 2025 | $0.033028 | $0.032803 | $0.036368 | $0.036368 | $2,638,988 | $20,865,343 |
| Sep-24 2025 | $0.036128 | $0.035427 | $0.037396 | $0.036155 | $2,092,918 | $22,823,729 |
| Sep-23 2025 | $0.036564 | $0.035818 | $0.037332 | $0.037137 | $1,834,053 | $23,099,141 |
| Sep-22 2025 | $0.037066 | $0.03615 | $0.042922 | $0.042922 | $4,526,998 | $23,416,184 |
| Sep-21 2025 | $0.043053 | $0.042176 | $0.043967 | $0.042407 | $3,615,010 | $27,198,209 |
| Sep-20 2025 | $0.042355 | $0.041052 | $0.04263 | $0.04171 | $2,015,133 | $26,757,460 |
| Sep-19 2025 | $0.042171 | $0.04104 | $0.045092 | $0.044541 | $3,394,341 | $26,641,228 |