OPENLOOT Historical Data

OL Page 13
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