Market Cap $3.90T
0.08%
Volume 24h $222.60B
-64.26%
BTC % 60.04%
-0.08%
ETH % 9.12%
-0.65%
Coins
32.398
+6
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.031599 | $0.030518 | $0.034336 | $0.034253 | $7,638,411 | $19,682,652 |
| Jul-11 2025 | $0.035208 | $0.0309 | $0.036599 | $0.0309 | $16,547,822 | $21,930,624 |
| Jul-10 2025 | $0.030924 | $0.028286 | $0.030924 | $0.028573 | $7,299,095 | $19,262,480 |
| Jul-09 2025 | $0.028582 | $0.026874 | $0.028582 | $0.027187 | $5,010,193 | $17,803,655 |
| Jul-08 2025 | $0.027233 | $0.026704 | $0.027576 | $0.027576 | $4,122,424 | $16,963,456 |
| Jul-07 2025 | $0.027348 | $0.027098 | $0.028486 | $0.028201 | $4,146,842 | $17,035,067 |
| Jul-06 2025 | $0.028274 | $0.027055 | $0.028506 | $0.02719 | $3,451,099 | $17,611,942 |
| Jul-05 2025 | $0.027518 | $0.027043 | $0.028043 | $0.027529 | $3,150,164 | $17,140,767 |
| Jul-04 2025 | $0.027964 | $0.027827 | $0.030029 | $0.029923 | $5,046,745 | $17,418,727 |
| Jul-03 2025 | $0.02997 | $0.029513 | $0.030385 | $0.029808 | $6,554,796 | $18,668,209 |
| Jul-02 2025 | $0.030457 | $0.027702 | $0.030457 | $0.028659 | $7,280,825 | $18,971,472 |
| Jul-01 2025 | $0.029008 | $0.027403 | $0.029302 | $0.028798 | $6,014,653 | $18,323,270 |
| Jun-30 2025 | $0.028687 | $0.028642 | $0.031246 | $0.031246 | $6,822,005 | $18,120,197 |
| Jun-29 2025 | $0.031218 | $0.029509 | $0.031222 | $0.029509 | $6,434,011 | $19,719,146 |
| Jun-28 2025 | $0.029361 | $0.028928 | $0.030434 | $0.028964 | $6,234,342 | $18,546,355 |