Market Cap $3.29T
2.28%
Volume 24h $255.17B
38.23%
BTC % 54.39%
-0.51%
ETH % 11.37%
2.99%
Coins
33.773
+6
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.020475 | $0.020475 | $0.021768 | $0.021768 | $1,673,441 | $15,976,381 |
| Dec-06 2025 | $0.021788 | $0.019846 | $0.022044 | $0.019846 | $3,375,182 | $17,001,339 |
| Dec-05 2025 | $0.019753 | $0.019562 | $0.020437 | $0.020091 | $1,319,821 | $15,413,056 |
| Dec-04 2025 | $0.020001 | $0.020001 | $0.020785 | $0.020751 | $1,145,575 | $15,606,705 |
| Dec-03 2025 | $0.020763 | $0.02014 | $0.020777 | $0.020325 | $1,169,237 | $16,201,300 |
| Dec-02 2025 | $0.020542 | $0.019056 | $0.020817 | $0.019402 | $2,771,047 | $16,029,196 |
| Dec-01 2025 | $0.019388 | $0.018737 | $0.019775 | $0.019775 | $1,843,835 | $15,128,349 |
| Nov-30 2025 | $0.020425 | $0.020416 | $0.020843 | $0.020814 | $1,412,782 | $15,937,288 |
| Nov-29 2025 | $0.020701 | $0.020701 | $0.021759 | $0.021122 | $1,473,032 | $16,153,178 |
| Nov-28 2025 | $0.021143 | $0.020558 | $0.021671 | $0.020925 | $1,573,922 | $16,498,100 |
| Nov-27 2025 | $0.020914 | $0.020103 | $0.021771 | $0.020103 | $4,107,293 | $16,319,111 |
| Nov-26 2025 | $0.020297 | $0.019397 | $0.020314 | $0.019942 | $1,724,740 | $15,837,933 |
| Nov-25 2025 | $0.020078 | $0.019456 | $0.021035 | $0.020119 | $2,639,618 | $15,666,818 |
| Nov-24 2025 | $0.020853 | $0.017948 | $0.020853 | $0.01796 | $3,212,753 | $16,271,390 |
| Nov-23 2025 | $0.018261 | $0.018147 | $0.018561 | $0.018395 | $1,269,396 | $14,248,892 |