Cap Mercado $2.62T
-1.23%
Volumen 24h $167.44B
-15.78%
BTC % 54.67%
-0.27%
ETH % 10.19%
0.19%
Monedas
34.482
+3
Exchanges
885
Ultima actualización
58 Segundos atrás
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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.00701644 | $0.00687662 | $0.00712035 | $0.00710578 | $991,867 | $5,486,569 |
| Apr-10 2026 | $0.00712244 | $0.00698951 | $0.00735804 | $0.00735804 | $1,427,476 | $5,569,459 |
| Apr-09 2026 | $0.00747745 | $0.00734867 | $0.00761861 | $0.00759559 | $1,316,393 | $5,847,064 |
| Apr-08 2026 | $0.00772729 | $0.0075835 | $0.0083836 | $0.00820029 | $5,126,861 | $6,042,427 |
| Apr-07 2026 | $0.00785116 | $0.00718864 | $0.00785116 | $0.00718864 | $3,493,040 | $6,139,289 |
| Apr-06 2026 | $0.00749143 | $0.00749143 | $0.00797012 | $0.00792057 | $1,500,277 | $5,857,991 |
| Apr-05 2026 | $0.00782321 | $0.00769547 | $0.00829831 | $0.00813864 | $1,729,522 | $6,117,430 |
| Apr-04 2026 | $0.00823192 | $0.00771886 | $0.00882245 | $0.00835137 | $2,519,057 | $6,437,024 |
| Apr-03 2026 | $0.00833485 | $0.00817982 | $0.010804 | $0.010626 | $4,194,307 | $6,517,512 |
| Apr-02 2026 | $0.010612 | $0.010515 | $0.010923 | $0.010871 | $1,235,388 | $8,298,882 |
| Apr-01 2026 | $0.010811 | $0.010692 | $0.010953 | $0.010889 | $1,317,216 | $8,454,042 |
| Mar-31 2026 | $0.010849 | $0.010427 | $0.010862 | $0.01059 | $1,329,027 | $8,483,517 |
| Mar-30 2026 | $0.01049 | $0.010348 | $0.011065 | $0.010866 | $1,571,344 | $8,203,102 |
| Mar-29 2026 | $0.010814 | $0.010814 | $0.011702 | $0.011568 | $1,231,508 | $8,456,574 |
| Mar-28 2026 | $0.011702 | $0.01151 | $0.014543 | $0.012756 | $7,614,081 | $9,150,611 |