OPENLOOT Historical Data

OL Page 4
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2025 $ 0.0226
-12.66%
$ 17.87 million $ 3.04 million
Nov 10, 2025 $ 0.0259
+10.21%
$ 20.46 million $ 6.16 million
Nov 9, 2025 $ 0.0235
-1.22%
$ 18.56 million $ 902,862
Nov 8, 2025 $ 0.0238
-5.02%
$ 18.79 million $ 1.44 million
Nov 7, 2025 $ 0.0251
+8.50%
$ 19.78 million $ 5.14 million
Nov 6, 2025 $ 0.0231
-1.99%
$ 18.23 million $ 3.9 million
Nov 5, 2025 $ 0.0236
+2.88%
$ 18.61 million $ 5.92 million
Nov 4, 2025 $ 0.0229
+1.10%
$ 18.09 million $ 6.08 million
Nov 3, 2025 $ 0.0227
-8.50%
$ 17.89 million $ 6.63 million
Nov 2, 2025 $ 0.0248
-5.14%
$ 16.76 million $ 7.57 million
Nov 1, 2025 $ 0.0261
-4.59%
$ 17.66 million $ 17.27 million
Oct 31, 2025 $ 0.0277
-13.72%
$ 18.51 million $ 33.55 million
Oct 30, 2025 $ 0.0309
-20.00%
$ 21.74 million $ 45.17 million
Oct 29, 2025 $ 0.0386
+27.14%
$ 26.16 million $ 85.72 million
Oct 28, 2025 $ 0.0304
+47.77%
$ 20.57 million $ 84.8 million
Oct 27, 2025 $ 0.0206
+4.54%
$ 13.92 million $ 1.87 million
Oct 26, 2025 $ 0.0197
+0.80%
$ 13.31 million $ 830,382
Oct 25, 2025 $ 0.0195
+1.57%
$ 13.21 million $ 1.5 million
Oct 24, 2025 $ 0.019
-11.40%
$ 13 million $ 4.71 million
Oct 23, 2025 $ 0.0214
+5.56%
$ 14.53 million $ 1.54 million
Oct 22, 2025 $ 0.0197
-6.79%
$ 13.74 million $ 1.75 million
Oct 21, 2025 $ 0.0213
-8.05%
$ 14.29 million $ 3.69 million
Oct 20, 2025 $ 0.0232
-1.26%
$ 15.69 million $ 767,515
Oct 19, 2025 $ 0.0238
+1.93%
$ 15.9 million $ 974,319
Oct 18, 2025 $ 0.0234
+1.68%
$ 15.79 million $ 643,707
Oct 17, 2025 $ 0.0231
-1.34%
$ 15.55 million $ 1.58 million
Oct 16, 2025 $ 0.0234
-2.97%
$ 15.85 million $ 2.76 million
Oct 15, 2025 $ 0.0241
-3.91%
$ 16.29 million $ 1.11 million
Oct 14, 2025 $ 0.025
-3.55%
$ 16.96 million $ 1.68 million
Oct 13, 2025 $ 0.0259
+6.92%
$ 17.53 million $ 1.23 million
Oct 12, 2025 $ 0.0242
+18.27%
$ 16.39 million $ 2.07 million
Oct 11, 2025 $ 0.0205
+5.40%
$ 13.86 million $ 2.96 million
Oct 10, 2025 $ 0.0194
-44.34%
$ 10.27 million $ 3.08 million
Oct 9, 2025 $ 0.0349
-4.23%
$ 18.45 million $ 877,165
Oct 8, 2025 $ 0.0365
+1.77%
$ 19.26 million $ 863,507
Oct 7, 2025 $ 0.0358
-7.63%
$ 18.93 million $ 820,611
Oct 6, 2025 $ 0.0388
+2.68%
$ 20.49 million $ 1 million
Oct 5, 2025 $ 0.0378
-2.27%
$ 19.96 million $ 870,789
Oct 4, 2025 $ 0.0387
-6.26%
$ 20.42 million $ 1.58 million
Oct 3, 2025 $ 0.0413
+7.16%
$ 21.79 million $ 1.69 million
Oct 2, 2025 $ 0.0385
+5.17%
$ 20.38 million $ 1.3 million
Oct 1, 2025 $ 0.0365
+4.50%
$ 19.4 million $ 943,660
Sep 30, 2025 $ 0.035
-0.94%
$ 18.48 million $ 772,613
Sep 29, 2025 $ 0.0353
+1.44%
$ 18.67 million $ 1.16 million
Sep 28, 2025 $ 0.0349
+1.99%
$ 18.4 million $ 845,817
Sep 27, 2025 $ 0.0342
-1.25%
$ 18.07 million $ 1.01 million
Sep 26, 2025 $ 0.0346
+5.68%
$ 18.3 million $ 1.03 million
Sep 25, 2025 $ 0.033
-9.10%
$ 17.33 million $ 1.73 million