Cap Mercado $4.16T
3.12%
Volume 24h $256.18B
35.12%
BTC % 55.05%
-0.23%
ETH % 12.1%
2.14%
Moedas
33.517
Trocas
885
Última atualização
1 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.019509 | $0.018433 | $0.020095 | $0.019321 | $2,064,380 | $15,222,606 |
| Oct-24 2025 | $0.019227 | $0.018895 | $0.021558 | $0.021419 | $5,213,727 | $15,002,919 |
| Oct-23 2025 | $0.021405 | $0.020269 | $0.021728 | $0.020269 | $2,203,070 | $16,702,572 |
| Oct-22 2025 | $0.019866 | $0.019647 | $0.021137 | $0.021137 | $2,156,423 | $15,501,570 |
| Oct-21 2025 | $0.021333 | $0.021333 | $0.023174 | $0.023174 | $4,586,799 | $16,645,807 |
| Oct-20 2025 | $0.023169 | $0.023038 | $0.024131 | $0.023476 | $1,264,917 | $18,078,476 |
| Oct-19 2025 | $0.02367 | $0.022288 | $0.023989 | $0.023199 | $1,535,526 | $18,469,997 |
| Oct-18 2025 | $0.023325 | $0.022799 | $0.023693 | $0.022799 | $1,156,315 | $18,200,668 |
| Oct-17 2025 | $0.023016 | $0.02157 | $0.023942 | $0.023596 | $2,433,183 | $17,959,457 |
| Oct-16 2025 | $0.023539 | $0.023387 | $0.025982 | $0.023986 | $3,815,132 | $18,367,640 |
| Oct-15 2025 | $0.023917 | $0.023706 | $0.025535 | $0.024908 | $1,806,661 | $18,662,616 |
| Oct-14 2025 | $0.025127 | $0.022936 | $0.026081 | $0.026081 | $2,571,239 | $19,606,190 |
| Oct-13 2025 | $0.02612 | $0.024098 | $0.026201 | $0.024098 | $2,782,035 | $20,381,597 |
| Oct-12 2025 | $0.024092 | $0.020105 | $0.024473 | $0.020649 | $3,000,821 | $18,799,056 |
| Oct-11 2025 | $0.020559 | $0.02006 | $0.022152 | $0.020577 | $4,705,612 | $16,042,041 |