OPENLOOT Historical Data

OL Page 11
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $0.0618
-14.66%
$21.05 million $8.56 million
Apr 26, 2025 $0.0725
-2.65%
$24.66 million $10.36 million
Apr 25, 2025 $0.0747
+8.47%
$25.43 million $10.85 million
Apr 24, 2025 $0.0689
-3.03%
$23.44 million $13.26 million
Apr 23, 2025 $0.0711
-3.22%
$24.18 million $19.54 million
Apr 22, 2025 $0.0734
+6.44%
$24.98 million $28.17 million
Apr 21, 2025 $0.069
+14.15%
$23.47 million $25.8 million
Apr 20, 2025 $0.0706
+19.47%
$24.03 million $2,016
Apr 19, 2025 $0.0592
+0.73%
$20.15 million $21.22 million
Apr 18, 2025 $0.0588
+36.30%
$20 million $59.42 million
Apr 17, 2025 $0.0432
+1.37%
$14.69 million $11 million
Apr 16, 2025 $0.0426
+16.71%
$14.5 million $31.45 million
Apr 15, 2025 $0.0365
+33.07%
$12.41 million $26.39 million
Apr 14, 2025 $0.0274
-1.68%
$9.33 million $6.29 million
Apr 13, 2025 $0.0279
-12.05%
$9.49 million $5.55 million
Apr 12, 2025 $0.0317
+5.35%
$10.79 million $5.34 million
Apr 11, 2025 $0.0301
-2.81%
$10.25 million $6.96 million
Apr 10, 2025 $0.031
+0.09%
$10.54 million $6.03 million
Apr 9, 2025 $0.031
+11.27%
$10.54 million $10.31 million
Apr 8, 2025 $0.0278
-15.64%
$9.47 million $7.38 million
Apr 7, 2025 $0.033
-1.83%
$11.23 million $13.73 million
Apr 6, 2025 $0.0336
-14.95%
$11.44 million $7.26 million
Apr 5, 2025 $0.0395
-4.08%
$13.45 million $3.05 million
Apr 4, 2025 $0.0412
-4.18%
$14.02 million $7.1 million
Apr 3, 2025 $0.043
+0.68%
$14.64 million $8.96 million
Apr 2, 2025 $0.0427
-6.08%
$14.53 million $9.18 million
Apr 1, 2025 $0.0455
-5.43%
$15.47 million $6.08 million
Mar 31, 2025 $0.0481
+7.25%
$16.36 million $6.72 million
Mar 30, 2025 $0.0448
+0.54%
$15.25 million $5.48 million
Mar 29, 2025 $0.0446
-19.99%
$15.19 million $7.47 million
Mar 28, 2025 $0.0558
-2.69%
$18.99 million $6.59 million
Mar 27, 2025 $0.0573
-2.18%
$19.51 million $6.26 million
Mar 26, 2025 $0.0586
-0.68%
$19.95 million $14.79 million
Mar 25, 2025 $0.059
-0.30%
$20.09 million $5.67 million
Mar 24, 2025 $0.0592
+3.98%
$19.94 million $5.64 million
Mar 23, 2025 $0.0569
-1.85%
$19.17 million $3.78 million
Mar 22, 2025 $0.058
-2.60%
$19.54 million $4.28 million
Mar 21, 2025 $0.0595
-4.90%
$20.04 million $6.25 million
Mar 20, 2025 $0.0626
+4.49%
$21.07 million $12.53 million
Mar 19, 2025 $0.0599
+0.83%
$20.17 million $5.91 million
Mar 18, 2025 $0.0594
-7.74%
$20.01 million $7.81 million
Mar 17, 2025 $0.0644
+10.53%
$21.01 million $7.71 million
Mar 16, 2025 $0.0583
-11.95%
$19.01 million $9.21 million
Mar 15, 2025 $0.0662
+4.65%
$21.59 million $4.45 million
Mar 14, 2025 $0.0646
+16.35%
$21.05 million $5.61 million
Mar 13, 2025 $0.0555
-5.25%
$18.1 million $6.33 million
Mar 12, 2025 $0.0586
-5.06%
$19.1 million $7.32 million
Mar 11, 2025 $0.0617
+2.71%
$20.11 million $10.29 million
Mar 10, 2025 $0.06
+6.16%
$19.58 million $13.24 million
Mar 9, 2025 $0.0566
-11.95%
$18.44 million $7.22 million