OPENLOOT Historical Data

OL Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 2026 $ 0.0143
+11.56%
$ 12.01 million $ 1.11 million
Feb 5, 2026 $ 0.0128
-12.20%
$ 10.77 million $ 884,796
Feb 4, 2026 $ 0.0146
+0.77%
$ 12.27 million $ 565,309
Feb 3, 2026 $ 0.0145
-1.45%
$ 12.17 million $ 700,534
Feb 2, 2026 $ 0.0147
+3.20%
$ 12.35 million $ 688,953
Feb 1, 2026 $ 0.0142
-1.27%
$ 11.97 million $ 730,013
Jan 31, 2026 $ 0.0144
-7.27%
$ 12.12 million $ 1.41 million
Jan 30, 2026 $ 0.0155
-3.08%
$ 13.07 million $ 639,708
Jan 29, 2026 $ 0.016
-6.94%
$ 13.49 million $ 971,364
Jan 28, 2026 $ 0.0172
-4.99%
$ 14.5 million $ 627,335
Jan 27, 2026 $ 0.0181
+1.59%
$ 15.26 million $ 438,190
Jan 26, 2026 $ 0.0179
+2.58%
$ 15.02 million $ 502,356
Jan 25, 2026 $ 0.0174
-7.34%
$ 14.64 million $ 808,448
Jan 24, 2026 $ 0.0188
-1.05%
$ 15.8 million $ 376,450
Jan 23, 2026 $ 0.019
-0.20%
$ 15.97 million $ 649,154
Jan 22, 2026 $ 0.019
-1.81%
$ 16 million $ 607,035
Jan 21, 2026 $ 0.0194
+6.02%
$ 16.29 million $ 1.1 million
Jan 20, 2026 $ 0.0183
-7.87%
$ 15.36 million $ 1.09 million
Jan 19, 2026 $ 0.0198
-4.65%
$ 16.68 million $ 1.7 million
Jan 18, 2026 $ 0.0208
-2.12%
$ 17.48 million $ 1.56 million
Jan 17, 2026 $ 0.0212
+5.05%
$ 17.87 million $ 1.49 million
Jan 16, 2026 $ 0.0202
-0.06%
$ 17.01 million $ 610,113
Jan 15, 2026 $ 0.0202
-0.26%
$ 17.02 million $ 869,924
Jan 14, 2026 $ 0.0203
-3.94%
$ 17.06 million $ 1.51 million
Jan 13, 2026 $ 0.0211
+8.41%
$ 17.8 million $ 1.81 million
Jan 12, 2026 $ 0.0195
+5.21%
$ 16.39 million $ 1.91 million
Jan 11, 2026 $ 0.0185
-2.66%
$ 15.58 million $ 727,765
Jan 10, 2026 $ 0.019
-1.86%
$ 16 million $ 623,647
Jan 9, 2026 $ 0.0194
+2.57%
$ 16.28 million $ 2.28 million
Jan 8, 2026 $ 0.0189
-2.38%
$ 15.87 million $ 862,274
Jan 7, 2026 $ 0.0194
-3.95%
$ 16.29 million $ 1.1 million
Jan 6, 2026 $ 0.0202
+1.28%
$ 16.96 million $ 1.55 million
Jan 5, 2026 $ 0.0199
+7.24%
$ 16.74 million $ 3.6 million
Jan 4, 2026 $ 0.0186
+1.41%
$ 15.6 million $ 1.17 million
Jan 3, 2026 $ 0.0183
+1.00%
$ 15.38 million $ 934,564