Cap Mercado $2.03T
-2.51%
Volume 24h $76.07B
-7.6%
BTC % 57.678%
-0.48%
ETH % 9.29115%
-0.34%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Open Loot (OL), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Open Loot (OL) em Dólar USD. Esta tabela mostra 588 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.005184 | $0.005133 | $0.005336 | $0.005243 | $48,862 | $4,105,515 |
| Jun-28 2026 | $0.005253 | $0.005069 | $0.005379 | $0.00508799 | $49,078 | $4,160,160 |
| Jun-27 2026 | $0.00509499 | $0.00506799 | $0.00538115 | $0.00534632 | $76,047 | $4,035,030 |
| Jun-26 2026 | $0.00534633 | $0.0053253 | $0.00551726 | $0.005428 | $93,601 | $4,234,076 |
| Jun-25 2026 | $0.005427 | $0.005311 | $0.00591568 | $0.00591568 | $83,510 | $4,297,961 |
| Jun-24 2026 | $0.00591231 | $0.00564532 | $0.006221 | $0.006212 | $85,915 | $4,682,307 |
| Jun-23 2026 | $0.006212 | $0.00605747 | $0.006437 | $0.006437 | $146,820 | $4,919,648 |
| Jun-22 2026 | $0.006417 | $0.006165 | $0.00664 | $0.006165 | $341,469 | $5,082,000 |
| Jun-21 2026 | $0.006165 | $0.006142 | $0.006362 | $0.00619 | $43,518 | $4,882,426 |
| Jun-20 2026 | $0.006212 | $0.006068 | $0.006243 | $0.006158 | $56,815 | $4,919,648 |
| Jun-19 2026 | $0.006148 | $0.005961 | $0.006189 | $0.006003 | $118,804 | $4,868,963 |
| Jun-18 2026 | $0.005984 | $0.00593 | $0.006443 | $0.00635 | $97,216 | $4,739,082 |
| Jun-17 2026 | $0.006333 | $0.0063 | $0.006626 | $0.006516 | $107,020 | $5,015,475 |
| Jun-16 2026 | $0.00657355 | $0.00637242 | $0.00662638 | $0.00656869 | $170,467 | $5,205,981 |
| Jun-15 2026 | $0.00652173 | $0.00620856 | $0.00695126 | $0.00627835 | $508,445 | $5,164,947 |