Cap Mercado $3.59T
-0.11%
Volume 24h $192.43B
-72.07%
BTC % 59.73%
0.35%
ETH % 8.42%
-1.18%
Moedas
31.925
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Open Loot (OL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| May-11 2025 | $0.0663 | $0.061325 | $0.068143 | $0.066729 | $23,556,353 | $31,701,511 |
| May-10 2025 | $0.064814 | $0.061214 | $0.067804 | $0.061214 | $23,673,869 | $30,990,546 |