Cap Mercado $3.24T
-3.98%
Volume 24h $294.69B
32.3%
BTC % 55.06%
0.25%
ETH % 11.07%
-2.98%
Moedas
34.081
+17
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jan-20 2026 | $0.018222 | $0.018222 | $0.020124 | $0.01969 | $2,713,954 | $14,249,055 |
| Jan-19 2026 | $0.019876 | $0.019358 | $0.020371 | $0.019761 | $3,145,538 | $15,542,218 |
| Jan-18 2026 | $0.021425 | $0.021264 | $0.022469 | $0.021264 | $2,574,710 | $16,754,214 |
| Jan-17 2026 | $0.021477 | $0.019879 | $0.022244 | $0.02023 | $2,260,231 | $16,794,133 |
| Jan-16 2026 | $0.02016 | $0.019792 | $0.020279 | $0.020222 | $1,603,101 | $15,764,655 |
| Jan-15 2026 | $0.020127 | $0.019851 | $0.0208 | $0.020403 | $2,203,167 | $15,739,180 |
| Jan-14 2026 | $0.020415 | $0.020415 | $0.022675 | $0.021103 | $3,259,119 | $15,964,413 |
| Jan-13 2026 | $0.021075 | $0.019452 | $0.021075 | $0.019473 | $3,417,566 | $16,479,964 |
| Jan-12 2026 | $0.019301 | $0.018469 | $0.01998 | $0.018469 | $2,522,592 | $15,093,149 |
| Jan-11 2026 | $0.018439 | $0.018381 | $0.019166 | $0.018988 | $1,154,650 | $14,419,028 |
| Jan-10 2026 | $0.018987 | $0.018934 | $0.019547 | $0.019345 | $1,119,572 | $14,847,422 |
| Jan-09 2026 | $0.019496 | $0.018744 | $0.019971 | $0.018944 | $2,926,607 | $15,245,561 |
| Jan-08 2026 | $0.018806 | $0.01845 | $0.019414 | $0.01936 | $1,350,202 | $14,705,589 |
| Jan-07 2026 | $0.019308 | $0.019136 | $0.020187 | $0.020187 | $1,579,550 | $15,098,822 |
| Jan-06 2026 | $0.02005 | $0.019604 | $0.020093 | $0.019691 | $2,135,109 | $15,678,531 |