Market Cap $4.22T
0.64%
Volume 24h $304.86B
4.02%
BTC % 53.65%
0.07%
ETH % 12.5%
-0.32%
Coins
33.103
+16
Exchanges
885
Last update
14 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.037792 | $0.037249 | $0.04141 | $0.04012 | $4,503,555 | $23,543,784 |
| Sep-08 2025 | $0.039716 | $0.037014 | $0.04141 | $0.037353 | $4,141,468 | $24,742,682 |
| Sep-07 2025 | $0.037525 | $0.035956 | $0.037697 | $0.035956 | $3,091,332 | $23,377,422 |
| Sep-06 2025 | $0.035961 | $0.035623 | $0.037415 | $0.035973 | $3,225,966 | $22,403,251 |
| Sep-05 2025 | $0.036292 | $0.035628 | $0.038016 | $0.036811 | $4,575,833 | $22,609,453 |
| Sep-04 2025 | $0.036304 | $0.035492 | $0.037536 | $0.037511 | $2,196,914 | $22,616,855 |
| Sep-03 2025 | $0.03774 | $0.036643 | $0.038227 | $0.037195 | $2,447,324 | $23,511,650 |
| Sep-02 2025 | $0.037631 | $0.035057 | $0.038149 | $0.035057 | $3,647,241 | $23,443,402 |
| Sep-01 2025 | $0.034316 | $0.034223 | $0.037711 | $0.036572 | $3,123,924 | $21,378,598 |
| Aug-31 2025 | $0.037518 | $0.036386 | $0.038735 | $0.036809 | $4,231,305 | $23,373,102 |
| Aug-30 2025 | $0.036663 | $0.036077 | $0.036938 | $0.036124 | $3,853,787 | $22,840,491 |
| Aug-29 2025 | $0.034853 | $0.034063 | $0.040018 | $0.039802 | $6,655,749 | $21,712,939 |
| Aug-28 2025 | $0.038927 | $0.034767 | $0.04055 | $0.034901 | $4,788,228 | $24,251,368 |
| Aug-27 2025 | $0.035367 | $0.034398 | $0.035681 | $0.034779 | $2,574,678 | $22,033,133 |
| Aug-26 2025 | $0.03525 | $0.032089 | $0.03568 | $0.032089 | $3,162,843 | $21,960,414 |