Market Cap $4.07T
-3.95%
Volume 24h $376.19B
-3.27%
BTC % 55.34%
0.65%
ETH % 12.15%
-2.46%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.036854 | $0.035605 | $0.038026 | $0.038026 | $5,109,135 | $22,959,810 |
| Aug-17 2025 | $0.038491 | $0.036938 | $0.039417 | $0.03706 | $3,613,422 | $23,979,201 |
| Aug-16 2025 | $0.037316 | $0.036323 | $0.039252 | $0.036323 | $4,883,533 | $23,247,458 |
| Aug-15 2025 | $0.036343 | $0.035665 | $0.037118 | $0.036138 | $5,190,420 | $22,641,622 |
| Aug-14 2025 | $0.035981 | $0.035769 | $0.041007 | $0.040559 | $8,466,772 | $22,415,599 |
| Aug-13 2025 | $0.040338 | $0.039475 | $0.042972 | $0.041237 | $10,366,028 | $25,130,339 |
| Aug-12 2025 | $0.040922 | $0.039019 | $0.042737 | $0.040973 | $10,382,669 | $25,494,055 |
| Aug-11 2025 | $0.040969 | $0.040751 | $0.053639 | $0.053639 | $15,634,536 | $25,523,252 |
| Aug-10 2025 | $0.054638 | $0.045689 | $0.054638 | $0.045814 | $17,093,480 | $34,038,618 |
| Aug-09 2025 | $0.046038 | $0.040458 | $0.050027 | $0.041455 | $18,563,722 | $28,681,163 |
| Aug-08 2025 | $0.04257 | $0.035419 | $0.042965 | $0.035854 | $12,178,636 | $26,520,849 |
| Aug-07 2025 | $0.036183 | $0.030169 | $0.036533 | $0.030169 | $12,902,146 | $22,541,836 |
| Aug-06 2025 | $0.03029 | $0.028528 | $0.030621 | $0.0293 | $3,147,010 | $18,870,482 |
| Aug-05 2025 | $0.029238 | $0.028906 | $0.030766 | $0.030766 | $3,647,351 | $18,215,326 |
| Aug-04 2025 | $0.030898 | $0.029348 | $0.030898 | $0.029348 | $2,907,095 | $19,249,064 |