시가총액 $2.04T
-2.27%
볼륨 24시간 $75.58B
-10.72%
BTC % 57.7298%
-0.32%
ETH % 9.32245%
-0.35%
코인
34.665
거래소
204
실시간
Open Loot (OL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Open Loot (OL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 588 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.005184 | $0.005133 | $0.005336 | $0.005243 | $48,862 | $4,105,515 |
| Jun-28 2026 | $0.005253 | $0.005069 | $0.005379 | $0.00508799 | $49,078 | $4,160,160 |
| Jun-27 2026 | $0.00509499 | $0.00506799 | $0.00538115 | $0.00534632 | $76,047 | $4,035,030 |
| Jun-26 2026 | $0.00534633 | $0.0053253 | $0.00551726 | $0.005428 | $93,601 | $4,234,076 |
| Jun-25 2026 | $0.005427 | $0.005311 | $0.00591568 | $0.00591568 | $83,510 | $4,297,961 |
| Jun-24 2026 | $0.00591231 | $0.00564532 | $0.006221 | $0.006212 | $85,915 | $4,682,307 |
| Jun-23 2026 | $0.006212 | $0.00605747 | $0.006437 | $0.006437 | $146,820 | $4,919,648 |
| Jun-22 2026 | $0.006417 | $0.006165 | $0.00664 | $0.006165 | $341,469 | $5,082,000 |
| Jun-21 2026 | $0.006165 | $0.006142 | $0.006362 | $0.00619 | $43,518 | $4,882,426 |
| Jun-20 2026 | $0.006212 | $0.006068 | $0.006243 | $0.006158 | $56,815 | $4,919,648 |
| Jun-19 2026 | $0.006148 | $0.005961 | $0.006189 | $0.006003 | $118,804 | $4,868,963 |
| Jun-18 2026 | $0.005984 | $0.00593 | $0.006443 | $0.00635 | $97,216 | $4,739,082 |
| Jun-17 2026 | $0.006333 | $0.0063 | $0.006626 | $0.006516 | $107,020 | $5,015,475 |
| Jun-16 2026 | $0.00657355 | $0.00637242 | $0.00662638 | $0.00656869 | $170,467 | $5,205,981 |
| Jun-15 2026 | $0.00652173 | $0.00620856 | $0.00695126 | $0.00627835 | $508,445 | $5,164,947 |