Cap Mercado $3.68T 1.18%
Volumen 24h $257.93B 18.5%
BTC % 59.36% -0.79%
ETH % 8.81% 4.08%
Monedas 31.953 +19
Exchanges 885
Ultima actualización 2 Minutos atrás
Open Loot OL

Precios Históricos de Open Loot (OL), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
May-26 2025 $0.063226 $0.060888 $0.063378 $0.062246 $12,003,425 $30,231,519
May-25 2025 $0.05963 $0.05719 $0.061908 $0.061908 $11,588,738 $28,511,922
May-24 2025 $0.062184 $0.060388 $0.068516 $0.060388 $13,929,670 $29,733,094
May-23 2025 $0.059927 $0.059927 $0.063884 $0.062066 $17,845,740 $28,654,226
May-22 2025 $0.062134 $0.05766 $0.062998 $0.059571 $16,808,063 $29,293,684
May-21 2025 $0.05751 $0.053832 $0.058128 $0.054962 $15,467,040 $27,498,459
May-20 2025 $0.054862 $0.053351 $0.058019 $0.057042 $9,983,631 $26,232,139
May-19 2025 $0.057808 $0.0541 $0.059653 $0.059653 $19,894,334 $27,640,986
May-18 2025 $0.050386 $0.048347 $0.055152 $0.048347 $12,397,495 $18,873,361
May-17 2025 $0.047477 $0.046508 $0.047897 $0.047451 $7,466,104 $22,701,190
May-16 2025 $0.046724 $0.046421 $0.049546 $0.047906 $9,250,687 $22,340,922
May-15 2025 $0.046674 $0.046674 $0.056708 $0.056708 $14,996,640 $25,817,994
May-14 2025 $0.056912 $0.056912 $0.067753 $0.063126 $15,297,249 $27,212,418
May-13 2025 $0.062452 $0.05854 $0.063323 $0.061643 $17,701,951 $29,861,610
May-12 2025 $0.060999 $0.059715 $0.068641 $0.06545 $29,083,547 $29,166,865

Análisis de precios históricos y de mercado de Open Loot (OL), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 189 días, desde el día 19-11-2024.