Cap Mercado $3.19T
0.5%
Volume 24h $104.29B
8.43%
BTC % 54.96%
-0.16%
ETH % 11.15%
0.17%
Moedas
33.868
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.017418 | $0.016646 | $0.017468 | $0.016704 | $1,703,545 | $13,620,308 |
| Dec-26 2025 | $0.016801 | $0.016278 | $0.016976 | $0.016607 | $1,972,256 | $13,138,401 |
| Dec-25 2025 | $0.016599 | $0.016274 | $0.017617 | $0.016471 | $2,945,470 | $12,980,078 |
| Dec-24 2025 | $0.016326 | $0.015314 | $0.016326 | $0.015827 | $1,851,522 | $12,766,511 |
| Dec-23 2025 | $0.015691 | $0.015413 | $0.016214 | $0.016195 | $2,305,359 | $12,270,257 |
| Dec-22 2025 | $0.016191 | $0.015441 | $0.016991 | $0.015584 | $3,897,106 | $12,660,703 |
| Dec-21 2025 | $0.015395 | $0.015174 | $0.016141 | $0.016128 | $867,304 | $12,013,086 |
| Dec-20 2025 | $0.016323 | $0.015903 | $0.016323 | $0.016223 | $1,016,999 | $12,736,795 |
| Dec-19 2025 | $0.016334 | $0.015135 | $0.016445 | $0.015321 | $1,763,465 | $12,745,255 |
| Dec-18 2025 | $0.015339 | $0.015201 | $0.016117 | $0.015778 | $1,792,136 | $11,969,250 |
| Dec-17 2025 | $0.015837 | $0.015584 | $0.017048 | $0.0164 | $1,870,109 | $12,357,489 |
| Dec-16 2025 | $0.01637 | $0.016258 | $0.016669 | $0.016453 | $894,680 | $12,773,767 |
| Dec-15 2025 | $0.016411 | $0.016179 | $0.01785 | $0.017647 | $1,592,051 | $12,805,916 |
| Dec-14 2025 | $0.017645 | $0.017644 | $0.018581 | $0.018438 | $1,281,824 | $13,768,100 |
| Dec-13 2025 | $0.018398 | $0.018367 | $0.019085 | $0.019011 | $1,544,903 | $14,355,790 |