OPENLOOT Historical Data

OL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.0174
+1.42%
$ 14.54 million $ 739,576
Dec 30, 2025 $ 0.0171
+0.39%
$ 14.41 million $ 664,242
Dec 29, 2025 $ 0.017
-2.51%
$ 14.34 million $ 1.04 million
Dec 28, 2025 $ 0.0175
-0.37%
$ 14.68 million $ 794,482
Dec 27, 2025 $ 0.0173
+3.43%
$ 14.75 million $ 1.22 million
Dec 26, 2025 $ 0.0167
-1.04%
$ 14.09 million $ 1.46 million
Dec 25, 2025 $ 0.0165
+0.57%
$ 14.16 million $ 2.51 million
Dec 24, 2025 $ 0.0163
+3.08%
$ 13.75 million $ 1.35 million
Dec 23, 2025 $ 0.0157
-2.06%
$ 13.28 million $ 1.8 million
Dec 22, 2025 $ 0.0162
+5.06%
$ 13.47 million $ 3.35 million
Dec 21, 2025 $ 0.0154
-5.31%
$ 12.91 million $ 571,534
Dec 20, 2025 $ 0.0163
+0.60%
$ 13.6 million $ 721,523
Dec 19, 2025 $ 0.0163
+6.55%
$ 13.61 million $ 1.31 million
Dec 18, 2025 $ 0.0154
-2.58%
$ 12.85 million $ 1.33 million
Dec 17, 2025 $ 0.0159
-3.21%
$ 13.24 million $ 1.43 million
Dec 16, 2025 $ 0.0164
-0.22%
$ 13.8 million $ 565,484
Dec 15, 2025 $ 0.0163
-7.55%
$ 13.79 million $ 1.09 million
Dec 14, 2025 $ 0.0176
-4.55%
$ 14.82 million $ 912,216
Dec 13, 2025 $ 0.0184
-2.79%
$ 15.49 million $ 1.15 million
Dec 12, 2025 $ 0.019
-5.85%
$ 15.9 million $ 1.83 million
Dec 11, 2025 $ 0.0202
-14.31%
$ 15.9 million $ 4.66 million
Dec 10, 2025 $ 0.0235
-7.30%
$ 18.56 million $ 11.7 million
Dec 9, 2025 $ 0.0254
+22.28%
$ 20.22 million $ 9.57 million
Dec 8, 2025 $ 0.0207
+0.80%
$ 16.38 million $ 686,238
Dec 7, 2025 $ 0.0206
-4.89%
$ 16.25 million $ 1.1 million
Dec 6, 2025 $ 0.0216
+8.75%
$ 17.09 million $ 2.31 million
Dec 5, 2025 $ 0.0199
-0.82%
$ 15.71 million $ 814,910
Dec 4, 2025 $ 0.0201
-2.30%
$ 15.85 million $ 609,305
Dec 3, 2025 $ 0.0205
+0.73%
$ 16.27 million $ 548,454
Dec 2, 2025 $ 0.0204
+5.66%
$ 16.1 million $ 1.82 million
Dec 1, 2025 $ 0.0193
-4.27%
$ 15.25 million $ 985,963
Nov 30, 2025 $ 0.0205
-0.79%
$ 15.92 million $ 731,476
Nov 29, 2025 $ 0.0208
-1.41%
$ 16.33 million $ 728,750
Nov 28, 2025 $ 0.0211
+1.10%
$ 16.62 million $ 902,171
Nov 27, 2025 $ 0.021
+3.91%
$ 16.52 million $ 3.2 million
Nov 26, 2025 $ 0.0204
+1.91%
$ 15.94 million $ 1.02 million
Nov 25, 2025 $ 0.0199
+0.75%
$ 15.79 million $ 1.85 million
Nov 24, 2025 $ 0.0204
+12.60%
$ 15.63 million $ 2.22 million
Nov 23, 2025 $ 0.0183
-0.17%
$ 14.32 million $ 699,788
Nov 22, 2025 $ 0.0186
+0.10%
$ 14.52 million $ 756,013
Nov 21, 2025 $ 0.0181
-5.03%
$ 14.63 million $ 2.03 million
Nov 20, 2025 $ 0.0195
-0.40%
$ 15.04 million $ 879,357
Nov 19, 2025 $ 0.0196
-1.90%
$ 15.45 million $ 1.02 million
Nov 18, 2025 $ 0.0202
+5.08%
$ 15.77 million $ 1.15 million
Nov 17, 2025 $ 0.0192
-6.58%
$ 15.14 million $ 1.13 million
Nov 16, 2025 $ 0.0206
-8.65%
$ 16.21 million $ 1.89 million
Nov 15, 2025 $ 0.0224
+5.64%
$ 17.81 million $ 2.23 million
Nov 14, 2025 $ 0.0212
-0.81%
$ 16.74 million $ 1.17 million
Nov 13, 2025 $ 0.0214
-8.48%
$ 16.92 million $ 1.05 million
Nov 12, 2025 $ 0.0237
+4.66%
$ 18.43 million $ 932,528