OPENLOOT Historical Data

OL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 28, 2026 $ 0.0117
-8.59%
$ 9.82 million $ 6.64 million
Mar 27, 2026 $ 0.0128
+0.60%
$ 10.74 million $ 895,574
Mar 26, 2026 $ 0.0127
-10.56%
$ 10.67 million $ 1.38 million
Mar 25, 2026 $ 0.0142
+6.35%
$ 11.94 million $ 9.78 million
Mar 24, 2026 $ 0.0133
-1.57%
$ 11.23 million $ 878,398
Mar 23, 2026 $ 0.0135
+1.35%
$ 11.42 million $ 2.85 million
Mar 22, 2026 $ 0.0134
-11.73%
$ 11.26 million $ 4.88 million
Mar 21, 2026 $ 0.0151
+4.08%
$ 12.73 million $ 1.45 million
Mar 20, 2026 $ 0.0145
+1.61%
$ 12.25 million $ 793,457
Mar 19, 2026 $ 0.0143
+5.50%
$ 12.05 million $ 2.29 million
Mar 18, 2026 $ 0.0136
-0.83%
$ 11.43 million $ 946,677
Mar 17, 2026 $ 0.0137
-0.10%
$ 11.53 million $ 336,883
Mar 16, 2026 $ 0.0137
+4.52%
$ 11.53 million $ 467,925
Mar 15, 2026 $ 0.0131
-2.49%
$ 11.04 million $ 452,330
Mar 14, 2026 $ 0.0134
-2.90%
$ 11.32 million $ 320,760
Mar 13, 2026 $ 0.0138
-0.02%
$ 11.66 million $ 738,508
Mar 12, 2026 $ 0.0138
+3.64%
$ 11.68 million $ 1.14 million
Mar 11, 2026 $ 0.0134
+3.14%
$ 11.25 million $ 786,401
Mar 10, 2026 $ 0.0129
+0.06%
$ 10.91 million $ 575,832
Mar 9, 2026 $ 0.0129
+2.64%
$ 10.9 million $ 753,233
Mar 8, 2026 $ 0.0126
-0.46%
$ 10.62 million $ 549,727
Mar 7, 2026 $ 0.0127
-0.85%
$ 10.67 million $ 601,672
Mar 6, 2026 $ 0.0128
-3.37%
$ 10.76 million $ 601,079
Mar 5, 2026 $ 0.0132
-0.07%
$ 11.14 million $ 832,645
Mar 4, 2026 $ 0.0132
+2.94%
$ 11.15 million $ 683,705
Mar 3, 2026 $ 0.0129
-2.48%
$ 10.85 million $ 864,837
Mar 2, 2026 $ 0.0132
+7.15%
$ 11.12 million $ 804,889
Mar 1, 2026 $ 0.0123
-0.12%
$ 10.39 million $ 1.02 million
Feb 28, 2026 $ 0.0123
+2.99%
$ 10.41 million $ 566,658
Feb 27, 2026 $ 0.012
+4.35%
$ 10.1 million $ 1.38 million
Feb 26, 2026 $ 0.0115
-1.80%
$ 9.68 million $ 417,364
Feb 25, 2026 $ 0.0117
+5.52%
$ 9.86 million $ 477,762
Feb 24, 2026 $ 0.0111
-2.06%
$ 9.35 million $ 554,033
Feb 23, 2026 $ 0.0113
-10.73%
$ 9.54 million $ 892,608
Feb 22, 2026 $ 0.0126
+7.94%
$ 10.69 million $ 4.85 million
Feb 21, 2026 $ 0.0117
-2.56%
$ 9.9 million $ 453,726
Feb 20, 2026 $ 0.012
+2.33%
$ 10.16 million $ 553,136
Feb 19, 2026 $ 0.0118
+0.26%
$ 9.93 million $ 747,386
Feb 18, 2026 $ 0.0117
-3.93%
$ 9.9 million $ 484,100
Feb 17, 2026 $ 0.0122
-1.93%
$ 10.32 million $ 429,674
Feb 16, 2026 $ 0.0124
+1.04%
$ 10.51 million $ 586,807
Feb 15, 2026 $ 0.0123
-5.02%
$ 10.4 million $ 551,149
Feb 14, 2026 $ 0.013
+1.46%
$ 10.95 million $ 564,627
Feb 13, 2026 $ 0.0128
+4.85%
$ 10.8 million $ 1.16 million
Feb 12, 2026 $ 0.0122
+4.58%
$ 10.3 million $ 721,784
Feb 11, 2026 $ 0.0117
-1.97%
$ 9.8 million $ 849,050
Feb 10, 2026 $ 0.0119
-1.20%
$ 10 million $ 717,896
Feb 9, 2026 $ 0.012
+0.86%
$ 10.12 million $ 1.23 million
Feb 8, 2026 $ 0.0119
-13.83%
$ 10.03 million $ 1.07 million
Feb 7, 2026 $ 0.0138
-3.09%
$ 11.65 million $ 727,338