Cap Mercado $4.46T 0.73%
Volume 24h $386.33B -3.93%
BTC % 54.53% 0.66%
ETH % 12.12% -0.66%
Moedas 33.322 +12
Trocas 885
Última atualização 52 Segundos atrás
Open Loot OL

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
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

Análise histórica e de mercado do preço de Open Loot (OL), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 319 dias, a partir do dia 19-11-2024.