Market Cap $2.54T
-0.87%
Volume 24h $142.03B
14.44%
BTC % 54.01%
0.11%
ETH % 9.77%
-1.12%
Coins
34.363
+3
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 |
|---|---|---|---|---|---|---|
| Mar-22 2026 | $0.012948 | $0.012948 | $0.015392 | $0.015123 | $5,845,666 | $10,125,201 |
| Mar-21 2026 | $0.01534 | $0.014594 | $0.015724 | $0.014594 | $1,994,112 | $11,995,534 |
| Mar-20 2026 | $0.014546 | $0.014134 | $0.01456 | $0.014229 | $1,504,131 | $11,374,534 |
| Mar-19 2026 | $0.014399 | $0.013733 | $0.014667 | $0.013733 | $3,356,288 | $11,259,442 |
| Mar-18 2026 | $0.013459 | $0.013118 | $0.013873 | $0.013649 | $1,833,987 | $10,525,085 |
| Mar-17 2026 | $0.013667 | $0.013384 | $0.013732 | $0.01365 | $1,185,290 | $10,687,640 |
| Mar-16 2026 | $0.013641 | $0.013028 | $0.013646 | $0.013113 | $1,521,702 | $10,666,735 |
| Mar-15 2026 | $0.013214 | $0.013043 | $0.013592 | $0.013427 | $991,570 | $10,333,380 |
| Mar-14 2026 | $0.013392 | $0.013372 | $0.013825 | $0.013825 | $759,055 | $10,472,742 |
| Mar-13 2026 | $0.013748 | $0.013748 | $0.014283 | $0.013901 | $1,746,568 | $10,750,830 |
| Mar-12 2026 | $0.01396 | $0.013343 | $0.014082 | $0.013343 | $1,952,937 | $10,916,897 |
| Mar-11 2026 | $0.013374 | $0.012844 | $0.013409 | $0.012955 | $1,565,518 | $10,458,653 |
| Mar-10 2026 | $0.013 | $0.012875 | $0.013376 | $0.012951 | $1,461,067 | $10,165,852 |
| Mar-09 2026 | $0.012921 | $0.012584 | $0.013199 | $0.012663 | $1,602,789 | $10,103,883 |
| Mar-08 2026 | $0.012682 | $0.012495 | $0.01278 | $0.012605 | $1,137,914 | $9,917,575 |