Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OPENLOOT Historical Data

OL Page 6
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
Jan 2, 2026 $0.0181
+3.22%
$15.23 million $833,692
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