Market Cap $3.22T
-4.34%
Volume 24h $294.84B
47.13%
BTC % 61.21%
0.81%
ETH % 8.15%
-5.03%
Coins
32.211
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.031603 | $0.030623 | $0.032998 | $0.032129 | $360,885,192 | $19,961,907 |
| Jun-20 2025 | $0.03113 | $0.030781 | $0.033316 | $0.032251 | $246,619,364 | $19,663,603 |
| Jun-19 2025 | $0.032247 | $0.031315 | $0.033486 | $0.031559 | $213,426,567 | $19,401,711 |
| Jun-18 2025 | $0.031477 | $0.030506 | $0.032192 | $0.032048 | $262,863,781 | $18,938,050 |
| Jun-17 2025 | $0.032017 | $0.032017 | $0.035109 | $0.033894 | $167,355,213 | $19,231,209 |
| Jun-16 2025 | $0.035185 | $0.034459 | $0.037037 | $0.034459 | $129,742,812 | $21,134,082 |
| Jun-15 2025 | $0.036013 | $0.032309 | $0.036013 | $0.032602 | $33,651,377 | $21,631,439 |
| Jun-14 2025 | $0.032823 | $0.03225 | $0.03411 | $0.034035 | $6,374,335 | $19,715,037 |
| Jun-13 2025 | $0.034567 | $0.030812 | $0.034926 | $0.031197 | $14,030,166 | $20,762,706 |
| Jun-12 2025 | $0.032199 | $0.032199 | $0.036414 | $0.036414 | $8,671,698 | $19,340,249 |
| Jun-11 2025 | $0.036971 | $0.036314 | $0.039249 | $0.039086 | $11,407,219 | $22,206,858 |
| Jun-10 2025 | $0.039093 | $0.038977 | $0.04243 | $0.041901 | $15,505,073 | $23,481,393 |
| Jun-09 2025 | $0.039967 | $0.037889 | $0.040248 | $0.039417 | $15,241,532 | $24,006,111 |
| Jun-08 2025 | $0.040084 | $0.039077 | $0.050907 | $0.050861 | $22,069,869 | $24,076,745 |
| Jun-07 2025 | $0.052389 | $0.052111 | $0.052851 | $0.052111 | $6,296,592 | $30,812,813 |