Cap Mercado $2.61T
-2.09%
Volumen 24h $155.32B
-4.47%
BTC % 58.12%
-0.27%
ETH % 9.57%
-0.83%
Monedas
34.663
+6
Exchanges
875
Ultima actualización
23 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 |
|---|---|---|---|---|---|---|
| May-21 2026 | $0.00837063 | $0.00806453 | $0.00837063 | $0.00814149 | $1,200,715 | $6,629,201 |
| May-20 2026 | $0.00817111 | $0.00817111 | $0.00857842 | $0.00857842 | $1,137,115 | $6,471,188 |
| May-19 2026 | $0.00871655 | $0.00785179 | $0.00911332 | $0.00785179 | $2,559,888 | $6,903,153 |
| May-18 2026 | $0.00770893 | $0.0076127 | $0.00787419 | $0.00777036 | $1,388,708 | $6,105,163 |
| May-17 2026 | $0.00814583 | $0.00813413 | $0.00856224 | $0.00856224 | $1,291,979 | $6,451,164 |
| May-16 2026 | $0.00875521 | $0.00869562 | $0.00933474 | $0.00920689 | $1,062,731 | $6,933,773 |
| May-15 2026 | $0.00924102 | $0.00924102 | $0.00990738 | $0.00990738 | $1,267,087 | $7,318,512 |
| May-14 2026 | $0.00987164 | $0.0097065 | $0.00999506 | $0.00993284 | $1,320,430 | $7,817,935 |
| May-13 2026 | $0.00995672 | $0.00975427 | $0.010478 | $0.010478 | $1,551,006 | $7,885,319 |
| May-12 2026 | $0.010586 | $0.00980186 | $0.010687 | $0.00992215 | $1,949,155 | $8,384,389 |
| May-11 2026 | $0.00988201 | $0.00988201 | $0.010267 | $0.010267 | $1,047,080 | $7,826,151 |
| May-10 2026 | $0.010227 | $0.010016 | $0.01028 | $0.010016 | $1,180,082 | $8,099,559 |
| May-09 2026 | $0.010145 | $0.01006 | $0.010311 | $0.010164 | $908,381 | $8,035,062 |
| May-08 2026 | $0.00997573 | $0.00982624 | $0.010125 | $0.00995319 | $1,191,093 | $7,900,372 |
| May-07 2026 | $0.00994767 | $0.00985462 | $0.010657 | $0.010657 | $1,813,898 | $7,878,148 |