OPENLOOT Historical Data

OL Page 10
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $0.0345
-2.39%
$20.3 million $6.5 million
Jun 15, 2025 $0.0354
+7.84%
$20.8 million $4.22 million
Jun 14, 2025 $0.0328
-4.19%
$19.28 million $3.34 million
Jun 13, 2025 $0.0342
+6.59%
$20.13 million $8.69 million
Jun 12, 2025 $0.0321
-12.49%
$18.89 million $5.22 million
Jun 11, 2025 $0.0367
-6.42%
$21.58 million $7.87 million
Jun 10, 2025 $0.0392
-2.83%
$23.07 million $10.78 million
Jun 9, 2025 $0.0403
+0.34%
$23.73 million $10.61 million
Jun 8, 2025 $0.0402
-21.11%
$23.67 million $20.87 million
Jun 7, 2025 $0.051
-2.22%
$24.39 million $4.29 million
Jun 6, 2025 $0.0522
-1.11%
$24.94 million $4.41 million
Jun 5, 2025 $0.0528
-9.54%
$25.22 million $5.47 million
Jun 4, 2025 $0.0583
+4.55%
$27.89 million $6.46 million
Jun 3, 2025 $0.0558
-3.00%
$26.67 million $5.44 million
Jun 2, 2025 $0.0575
+1.12%
$27.5 million $6.4 million
Jun 1, 2025 $0.0569
+4.16%
$27.19 million $5.48 million
May 31, 2025 $0.0546
+2.94%
$26.11 million $8.09 million
May 30, 2025 $0.053
-13.90%
$25.36 million $14.17 million
May 29, 2025 $0.0616
-4.88%
$29.46 million $12.91 million
May 28, 2025 $0.0648
-5.08%
$30.97 million $7.97 million
May 27, 2025 $0.0682
+6.11%
$32.63 million $11.09 million
May 26, 2025 $0.0643
+5.39%
$30.75 million $9.98 million
May 25, 2025 $0.061
-1.49%
$29.18 million $9.3 million
May 24, 2025 $0.0619
+3.44%
$29.62 million $11.21 million
May 23, 2025 $0.0599
-4.16%
$28.64 million $15.21 million
May 22, 2025 $0.0625
+7.83%
$29.88 million $12.26 million
May 21, 2025 $0.058
+6.08%
$27.71 million $11.27 million
May 20, 2025 $0.0546
-5.12%
$26.12 million $7.28 million
May 19, 2025 $0.0576
-4.33%
$27.53 million $15.43 million
May 18, 2025 $0.0602
+26.11%
$28.79 million $10.45 million
May 17, 2025 $0.0478
+0.37%
$22.83 million $5.22 million
May 16, 2025 $0.0476
-0.39%
$22.75 million $6.19 million
May 15, 2025 $0.0478
-15.87%
$22.84 million $11.9 million
May 14, 2025 $0.0568
-9.77%
$27.15 million $13.9 million
May 13, 2025 $0.0629
+1.11%
$30.09 million $14.8 million
May 12, 2025 $0.0622
-4.78%
$29.76 million $27.06 million
May 11, 2025 $0.0654
-1.10%
$31.25 million $19.3 million
May 10, 2025 $0.0661
+8.89%
$31.61 million $22.97 million
May 9, 2025 $0.0607
+7.40%
$29.03 million $28.07 million
May 8, 2025 $0.0565
+31.80%
$27.03 million $20.3 million
May 7, 2025 $0.0429
-10.80%
$14.6 million $6.42 million
May 6, 2025 $0.0481
-5.13%
$16.36 million $7.35 million
May 5, 2025 $0.0507
-2.70%
$17.25 million $5.96 million
May 4, 2025 $0.0521
-7.77%
$17.73 million $4.94 million
May 3, 2025 $0.0565
-5.97%
$19.22 million $3.75 million
May 2, 2025 $0.0601
-1.40%
$20.44 million $4.15 million
May 1, 2025 $0.0611
-1.52%
$20.67 million $4.95 million
Apr 30, 2025 $0.062
+3.03%
$21.1 million $6.99 million
Apr 29, 2025 $0.0602
+3.65%
$20.5 million $6.34 million
Apr 28, 2025 $0.0581
-6.02%
$19.78 million $11.08 million