Cap Marché $4.46T 0.73%
Volume 24h $386.33B -3.93%
BTC % 54.53% 0.66%
ETH % 12.12% -0.66%
Monnaies 33.322 +12
Échanges 885
Dernière mise à jour 56 Secondes depuis
Open Loot OL

Prix historiques de Open Loot (OL), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-03 2025 $0.041175 $0.037914 $0.041702 $0.038225 $2,361,201 $26,011,637
Oct-02 2025 $0.038358 $0.036804 $0.038992 $0.036909 $1,997,664 $24,232,419
Oct-01 2025 $0.036576 $0.034594 $0.036715 $0.034964 $1,544,018 $23,106,242
Sep-30 2025 $0.034974 $0.033578 $0.03545 $0.03536 $1,348,280 $22,094,341
Sep-29 2025 $0.035339 $0.03399 $0.035827 $0.034732 $1,830,155 $22,324,898
Sep-28 2025 $0.034843 $0.03327 $0.034843 $0.034067 $1,390,819 $22,011,989
Sep-27 2025 $0.034372 $0.033879 $0.034855 $0.034537 $1,600,319 $21,714,164
Sep-26 2025 $0.034566 $0.032771 $0.034807 $0.033299 $1,770,388 $21,836,892
Sep-25 2025 $0.033028 $0.032803 $0.036368 $0.036368 $2,638,988 $20,865,343
Sep-24 2025 $0.036128 $0.035427 $0.037396 $0.036155 $2,092,918 $22,823,729
Sep-23 2025 $0.036564 $0.035818 $0.037332 $0.037137 $1,834,053 $23,099,141
Sep-22 2025 $0.037066 $0.03615 $0.042922 $0.042922 $4,526,998 $23,416,184
Sep-21 2025 $0.043053 $0.042176 $0.043967 $0.042407 $3,615,010 $27,198,209
Sep-20 2025 $0.042355 $0.041052 $0.04263 $0.04171 $2,015,133 $26,757,460
Sep-19 2025 $0.042171 $0.04104 $0.045092 $0.044541 $3,394,341 $26,641,228

Analyse historique et de marché du prix de Open Loot (OL), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 319 jours, à partir du jour 19-11-2024.