Cap Mercado $3.39T
-2.82%
Volume 24h $289.13B
3.8%
BTC % 55.04%
0.34%
ETH % 10.91%
-1.55%
Moedas
33.672
+2
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.02244 | $0.021229 | $0.024456 | $0.02131 | $3,594,636 | $17,510,209 |
| Nov-14 2025 | $0.021005 | $0.020761 | $0.021727 | $0.021392 | $2,091,415 | $16,390,235 |
| Nov-13 2025 | $0.021393 | $0.021133 | $0.023548 | $0.023548 | $1,847,274 | $16,693,215 |
| Nov-12 2025 | $0.023599 | $0.02274 | $0.023825 | $0.02274 | $2,453,426 | $18,414,330 |
| Nov-11 2025 | $0.022951 | $0.022835 | $0.025787 | $0.025787 | $4,173,076 | $17,908,511 |
| Nov-10 2025 | $0.026034 | $0.023493 | $0.027064 | $0.023606 | $7,943,828 | $20,314,443 |
| Nov-09 2025 | $0.023621 | $0.022516 | $0.023819 | $0.023692 | $1,506,367 | $18,431,726 |
| Nov-08 2025 | $0.023705 | $0.023388 | $0.024985 | $0.024985 | $2,115,562 | $18,496,843 |
| Nov-07 2025 | $0.025258 | $0.02237 | $0.025356 | $0.023162 | $5,799,273 | $19,708,628 |
| Nov-06 2025 | $0.023122 | $0.022351 | $0.023697 | $0.023426 | $4,640,098 | $18,042,104 |
| Nov-05 2025 | $0.023679 | $0.020998 | $0.023679 | $0.022701 | $6,855,274 | $18,477,016 |
| Nov-04 2025 | $0.022878 | $0.021456 | $0.023289 | $0.022608 | $6,811,288 | $17,851,690 |
| Nov-03 2025 | $0.022385 | $0.02221 | $0.024764 | $0.024764 | $7,263,750 | $17,467,035 |
| Nov-02 2025 | $0.024804 | $0.023317 | $0.025964 | $0.025964 | $9,161,566 | $19,354,765 |
| Nov-01 2025 | $0.0256 | $0.025117 | $0.027678 | $0.027425 | $17,894,489 | $19,975,586 |