Market Cap $2.76T
0.88%
Volume 24h $230.38B
-5.19%
BTC % 56.73%
0.35%
ETH % 10.07%
0.09%
Coins
34.565
+7
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.00836102 | $0.00814965 | $0.0086019 | $0.00849653 | $1,454,109 | $6,621,589 |
| Apr-30 2026 | $0.00849852 | $0.00818533 | $0.01042 | $0.00989593 | $4,880,961 | $6,730,486 |
| Apr-29 2026 | $0.00984742 | $0.00964668 | $0.010529 | $0.0098357 | $3,579,941 | $7,700,282 |
| Apr-28 2026 | $0.00966322 | $0.00906206 | $0.00972501 | $0.00937375 | $2,194,431 | $7,556,243 |
| Apr-27 2026 | $0.00951967 | $0.00879981 | $0.0097822 | $0.00879981 | $3,098,312 | $7,443,997 |
| Apr-26 2026 | $0.00876373 | $0.00876373 | $0.00931469 | $0.00931469 | $4,440,367 | $6,852,881 |
| Apr-25 2026 | $0.011401 | $0.00833151 | $0.011401 | $0.00833151 | $9,731,599 | $8,915,243 |
| Apr-24 2026 | $0.00835941 | $0.00823706 | $0.00928392 | $0.00856796 | $2,911,192 | $6,536,717 |
| Apr-23 2026 | $0.00860018 | $0.0072494 | $0.00863291 | $0.00726578 | $5,417,969 | $6,724,988 |
| Apr-22 2026 | $0.00738844 | $0.00733885 | $0.00759545 | $0.00733885 | $1,440,896 | $5,777,463 |
| Apr-21 2026 | $0.00725198 | $0.00723443 | $0.00752366 | $0.00744893 | $1,452,882 | $5,670,750 |
| Apr-20 2026 | $0.00737348 | $0.00730839 | $0.00783268 | $0.00730839 | $1,678,866 | $5,765,760 |
| Apr-19 2026 | $0.00782438 | $0.00782438 | $0.00843919 | $0.00843919 | $1,293,193 | $6,118,344 |
| Apr-18 2026 | $0.0085139 | $0.00826999 | $0.00903538 | $0.00892905 | $2,517,969 | $6,657,523 |
| Apr-17 2026 | $0.0091851 | $0.00917665 | $0.010536 | $0.010059 | $6,892,063 | $7,182,375 |