OPENLOOT Historical Data

OL
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.00495
+5.57%
$6.7 million $3.94 million
Aug 24 $0.00468
+5.40%
$6.38 million $5.6 million
Aug 17 $0.00444
+2.02%
$6.02 million $5.2 million
Aug 10 $0.00436
-13.25%
$5.89 million $2.68 million
Aug 3 $0.00503
-7.58%
$6.81 million $2.23 million
Jul 27 $0.00544
+4.04%
$7.38 million $3.22 million
Jul 20 $0.00523
+3.57%
$7.09 million $3.2 million
Jul 13 $0.00505
-1.57%
$6.85 million $1.9 million
Jul 6 $0.00513
-4.12%
$6.95 million $2.22 million
Jun 29 $0.00535
+2.02%
$7.21 million $1.31 million
Jun 22 $0.00509
-17.36%
$7.06 million $1.37 million
Jun 15 $0.00619
-1.55%
$8.3 million $1.83 million
Jun 8 $0.00627
+4.22%
$8.47 million $2.19 million
Jun 1 $0.0059
-18.79%
$8.1 million $2.17 million
May 25 $0.00771
-2.80%
$9.76 million $3.47 million
May 18 $0.00805
+3.01%
$10.68 million $2.66 million
May 11 $0.00874
-14.64%
$10.45 million $1.92 million
May 4 $0.0101
+12.43%
$13.64 million $4 million
Apr 27 $0.00911
+3.94%
$11.95 million $778,011
Apr 20 $0.00938
+21.17%
$7.36 million $15.87 million
Apr 13 $0.00846
+27.74%
$6.49 million $14.57 million
Apr 6 $0.00702
-11.30%
$5.55 million $9.13 million
Mar 30 $0.00814
-25.30%
$6.62 million $7.83 million
Mar 23 $0.0117
-12.73%
$9.15 million $22.43 million
Mar 16 $0.0134
+1.98%
$11.25 million $11.16 million
Mar 9 $0.0131
+3.92%
$11.04 million $4.77 million
Mar 2 $0.0127
+2.95%
$10.62 million $4.39 million
Feb 23 $0.0123
-2.74%
$10.39 million $5.31 million
Feb 16 $0.0117
-4.83%
$10.69 million $3.25 million
Feb 9 $0.013
+8.68%
$10.4 million $5.24 million
Feb 2 $0.0138
-2.72%
$10.03 million $4.68 million
Jan 26 $0.0144
-17.19%
$11.97 million $4.59 million
Jan 19 $0.0188
-9.67%
$14.64 million $5.52 million
Jan 12 $0.0212
+14.72%
$17.48 million $8.2 million
Jan 5 $0.019
+2.51%
$15.58 million $10.02 million
Dec 29 $0.0183
+4.76%
$15.6 million $4.82 million
Dec 22 $0.0173
+12.66%
$14.68 million $11.67 million
Dec 15 $0.0163
-7.67%
$12.91 million $6.45 million
Dec 8 $0.0184
-10.39%
$14.82 million $29.58 million
Dec 1 $0.0216
+7.37%
$16.25 million $7.09 million
Nov 24 $0.0208
+14.45%
$15.92 million $9.92 million
Nov 17 $0.0186
-9.54%
$14.32 million $6.97 million
Nov 10 $0.0224
-4.79%
$16.21 million $14.58 million
Nov 3 $0.0238
-3.89%
$18.56 million $29.1 million
Oct 27 $0.0261
+32.64%
$16.76 million $268.38 million
Oct 20 $0.0195
-16.99%
$13.31 million $13.95 million
Oct 13 $0.0234
-3.58%
$15.9 million $9 million
Oct 6 $0.0205
-45.77%
$16.39 million $9.6 million
Sep 29 $0.0387
+11.07%
$19.96 million $7.45 million
Sep 22 $0.0342
-20.47%
$18.4 million $9.67 million
Download