Market Cap $2.52T
2.79%
Volume 24h $253.32B
21.39%
BTC % 54.25%
0.86%
ETH % 9.62%
0.52%
Coins
34.297
+7
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.012681 | $0.012303 | $0.012681 | $0.012366 | $1,810,754 | $9,916,152 |
| Feb-28 2026 | $0.012277 | $0.0112 | $0.012364 | $0.011909 | $1,389,399 | $9,600,810 |
| Feb-27 2026 | $0.011925 | $0.011444 | $0.012411 | $0.011457 | $2,281,826 | $9,325,383 |
| Feb-26 2026 | $0.011435 | $0.011237 | $0.011789 | $0.011673 | $1,488,401 | $8,942,007 |
| Feb-25 2026 | $0.011805 | $0.011066 | $0.011883 | $0.011066 | $1,536,051 | $9,231,361 |
| Feb-24 2026 | $0.011114 | $0.010787 | $0.011314 | $0.011314 | $1,424,254 | $8,691,021 |
| Feb-23 2026 | $0.011279 | $0.011193 | $0.01261 | $0.01261 | $1,997,551 | $8,820,440 |
| Feb-22 2026 | $0.012615 | $0.011918 | $0.01367 | $0.011918 | $5,701,258 | $9,864,526 |
| Feb-21 2026 | $0.011795 | $0.011772 | $0.012018 | $0.011991 | $962,782 | $9,223,953 |
| Feb-20 2026 | $0.012021 | $0.011606 | $0.012066 | $0.01176 | $1,419,262 | $9,400,693 |
| Feb-19 2026 | $0.011754 | $0.011515 | $0.012194 | $0.011706 | $1,502,600 | $9,191,534 |
| Feb-18 2026 | $0.011635 | $0.011535 | $0.012202 | $0.012202 | $1,154,232 | $9,098,631 |
| Feb-17 2026 | $0.01219 | $0.012164 | $0.012447 | $0.012413 | $1,185,736 | $9,532,856 |
| Feb-16 2026 | $0.012427 | $0.012216 | $0.012505 | $0.012309 | $1,312,912 | $9,718,153 |
| Feb-15 2026 | $0.012248 | $0.012122 | $0.012989 | $0.012952 | $1,488,760 | $9,578,001 |