OPENLOOT Historical Data

OL Page 10
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.179
+1.99%
$ 48.03 million $ 35.01 million
Jan 16, 2025 $ 0.176
-9.92%
$ 47.13 million $ 22.43 million
Jan 15, 2025 $ 0.196
+20.94%
$ 52.45 million $ 30.83 million
Jan 14, 2025 $ 0.162
+5.50%
$ 43.37 million $ 14.03 million
Jan 13, 2025 $ 0.154
-7.85%
$ 39.59 million $ 23.2 million
Jan 12, 2025 $ 0.167
-4.26%
$ 42.97 million $ 8.39 million
Jan 11, 2025 $ 0.174
+4.94%
$ 44.95 million $ 12.48 million
Jan 10, 2025 $ 0.166
+0.94%
$ 42.83 million $ 22.54 million
Jan 9, 2025 $ 0.165
-8.77%
$ 42.44 million $ 23.99 million
Jan 8, 2025 $ 0.181
-6.25%
$ 46.55 million $ 31.56 million
Jan 7, 2025 $ 0.193
-19.26%
$ 49.72 million $ 39.21 million
Jan 6, 2025 $ 0.239
+3.98%
$ 61.58 million $ 34.29 million
Jan 5, 2025 $ 0.23
-2.95%
$ 59.2 million $ 36.51 million
Jan 4, 2025 $ 0.237
+8.65%
$ 60.99 million $ 42.68 million
Jan 3, 2025 $ 0.218
+4.33%
$ 56.13 million $ 35.33 million
Jan 2, 2025 $ 0.209
-3.37%
$ 50.95 million $ 26.93 million
Jan 1, 2025 $ 0.216
+0.68%
$ 52.73 million $ 20.81 million
Dec 31, 2024 $ 0.215
+0.10%
$ 52.6 million $ 25.19 million
Dec 30, 2024 $ 0.215
-1.34%
$ 52.55 million $ 25.6 million
Dec 29, 2024 $ 0.218
-4.71%
$ 53.27 million $ 19.88 million
Dec 28, 2024 $ 0.229
+5.30%
$ 55.91 million $ 25.53 million
Dec 27, 2024 $ 0.218
-3.17%
$ 53.14 million $ 28.61 million
Dec 26, 2024 $ 0.225
+2.88%
$ 54.83 million $ 38.63 million
Dec 25, 2024 $ 0.218
-8.31%
$ 53.3 million $ 55.93 million
Dec 24, 2024 $ 0.238
+1.92%
$ 58.12 million $ 37.48 million
Dec 23, 2024 $ 0.234
+4.49%
$ 57.05 million $ 43.09 million
Dec 22, 2024 $ 0.224
-5.10%
$ 54.57 million $ 43.48 million
Dec 21, 2024 $ 0.236
-4.42%
$ 57.59 million $ 76.88 million
Dec 20, 2024 $ 0.247
-0.41%
$ 60.25 million $ 135.57 million
Dec 19, 2024 $ 0.248
+19.85%
$ 60.52 million $ 210.48 million
Dec 18, 2024 $ 0.207
-9.60%
$ 50.47 million $ 65.89 million
Dec 17, 2024 $ 0.229
-14.09%
$ 55.8 million $ 60.78 million
Dec 16, 2024 $ 0.266
-7.35%
$ 64.94 million $ 56.14 million
Dec 15, 2024 $ 0.287
+5.31%
$ 70.1 million $ 46.07 million
Dec 14, 2024 $ 0.273
-8.33%
$ 66.58 million $ 49.33 million
Dec 13, 2024 $ 0.298
-1.66%
$ 72.54 million $ 61.62 million
Dec 12, 2024 $ 0.303
-5.46%
$ 70.47 million $ 102.19 million
Dec 11, 2024 $ 0.32
+11.74%
$ 74.53 million $ 134.87 million
Dec 10, 2024 $ 0.287
-5.61%
$ 66.74 million $ 166.28 million
Dec 9, 2024 $ 0.304
-34.24%
$ 70.86 million $ 169.2 million
Dec 8, 2024 $ 0.463
+4.48%
$ 107.76 million $ 84.17 million
Dec 7, 2024 $ 0.443
-2.52%
$ 103.14 million $ 143.03 million
Dec 6, 2024 $ 0.455
-18.97%
$ 105.87 million $ 175.43 million
Dec 5, 2024 $ 0.561
+14.12%
$ 131.02 million $ 358.22 million
Dec 4, 2024 $ 0.489
+44.94%
$ 113.88 million $ 217 million
Dec 3, 2024 $ 0.337
+25.20%
$ 77.45 million $ 253.34 million
Dec 2, 2024 $ 0.268
+21.74%
$ 61.67 million $ 278.24 million
Dec 1, 2024 $ 0.221
-1.52%
$ 1.1 billion $ 204.2 million
Nov 30, 2024 $ 0.224
+33.60%
$ 1.12 billion $ 222 million
Nov 29, 2024 $ 0.167
+26.91%
$ 825.12 million $ 126.85 million