OPENLOOT Historical Data

OL Page 6
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $0.0176
+1.46%
$14.76 million $610,437
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