Market Cap $4.11T 2.18%
Volume 24h $213.43B 10.84%
BTC % 55.14% -0.12%
ETH % 11.95% 1.33%
Coins 33.517
Exchanges 885
Last update 2 Minutes ago
Open Loot OL

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
Oct-25 2025 $0.019509 $0.018433 $0.020095 $0.019321 $2,064,380 $15,222,606
Oct-24 2025 $0.019227 $0.018895 $0.021558 $0.021419 $5,213,727 $15,002,919
Oct-23 2025 $0.021405 $0.020269 $0.021728 $0.020269 $2,203,070 $16,702,572
Oct-22 2025 $0.019866 $0.019647 $0.021137 $0.021137 $2,156,423 $15,501,570
Oct-21 2025 $0.021333 $0.021333 $0.023174 $0.023174 $4,586,799 $16,645,807
Oct-20 2025 $0.023169 $0.023038 $0.024131 $0.023476 $1,264,917 $18,078,476
Oct-19 2025 $0.02367 $0.022288 $0.023989 $0.023199 $1,535,526 $18,469,997
Oct-18 2025 $0.023325 $0.022799 $0.023693 $0.022799 $1,156,315 $18,200,668
Oct-17 2025 $0.023016 $0.02157 $0.023942 $0.023596 $2,433,183 $17,959,457
Oct-16 2025 $0.023539 $0.023387 $0.025982 $0.023986 $3,815,132 $18,367,640
Oct-15 2025 $0.023917 $0.023706 $0.025535 $0.024908 $1,806,661 $18,662,616
Oct-14 2025 $0.025127 $0.022936 $0.026081 $0.026081 $2,571,239 $19,606,190
Oct-13 2025 $0.02612 $0.024098 $0.026201 $0.024098 $2,782,035 $20,381,597
Oct-12 2025 $0.024092 $0.020105 $0.024473 $0.020649 $3,000,821 $18,799,056
Oct-11 2025 $0.020559 $0.02006 $0.022152 $0.020577 $4,705,612 $16,042,041

Historical and market price analysis of Open Loot (OL), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 341 days, from day 11-19-2024.