Market Cap $2.53T
-0.7%
Volume 24h $214.67B
2.4%
BTC % 54.64%
0.27%
ETH % 9.58%
-1.77%
Coins
34.214
+11
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Feb-09 2026 | $0.012054 | $0.011821 | $0.012271 | $0.011966 | $2,351,284 | $9,425,852 |
| Feb-08 2026 | $0.011991 | $0.011913 | $0.013817 | $0.013817 | $1,803,243 | $9,376,547 |
| Feb-07 2026 | $0.013827 | $0.01342 | $0.014152 | $0.014152 | $2,068,877 | $10,812,369 |
| Feb-06 2026 | $0.01462 | $0.012702 | $0.014898 | $0.012702 | $3,525,925 | $11,432,330 |
| Feb-05 2026 | $0.01301 | $0.012828 | $0.014571 | $0.014498 | $3,249,586 | $10,173,853 |
| Feb-04 2026 | $0.014389 | $0.014228 | $0.01497 | $0.01445 | $1,974,628 | $11,252,203 |
| Feb-03 2026 | $0.014584 | $0.014042 | $0.015155 | $0.014623 | $2,154,880 | $11,404,364 |
| Feb-02 2026 | $0.014743 | $0.01386 | $0.015041 | $0.014236 | $2,382,003 | $11,529,053 |
| Feb-01 2026 | $0.014011 | $0.014011 | $0.014866 | $0.014462 | $1,945,898 | $10,956,726 |
| Jan-31 2026 | $0.01418 | $0.013731 | $0.015556 | $0.015538 | $3,013,330 | $11,088,229 |
| Jan-30 2026 | $0.015525 | $0.015525 | $0.016074 | $0.016035 | $2,204,891 | $12,140,549 |
| Jan-29 2026 | $0.015956 | $0.015753 | $0.017264 | $0.017208 | $2,719,652 | $12,477,175 |
| Jan-28 2026 | $0.017269 | $0.017242 | $0.018113 | $0.018094 | $1,698,283 | $13,503,740 |
| Jan-27 2026 | $0.01816 | $0.01758 | $0.01816 | $0.0178 | $1,602,650 | $14,200,783 |
| Jan-26 2026 | $0.017822 | $0.017389 | $0.017939 | $0.017389 | $1,732,180 | $13,936,535 |