OPENLOOT Historical Data

OL Page 6
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.037
-13.83%
$ 19.65 million $ 3.42 million
Sep 21, 2025 $ 0.0437
+3.20%
$ 22.72 million $ 2.72 million
Sep 20, 2025 $ 0.0425
+1.67%
$ 22.38 million $ 1.34 million
Sep 19, 2025 $ 0.0422
-5.18%
$ 22.09 million $ 2.51 million
Sep 18, 2025 $ 0.0451
+2.03%
$ 23.51 million $ 1.18 million
Sep 17, 2025 $ 0.0444
+6.01%
$ 23.65 million $ 2.03 million
Sep 16, 2025 $ 0.0422
+2.42%
$ 22.44 million $ 2.29 million
Sep 15, 2025 $ 0.0409
-7.55%
$ 22.17 million $ 1.83 million
Sep 14, 2025 $ 0.0445
-6.18%
$ 23.79 million $ 2.56 million
Sep 13, 2025 $ 0.0475
+3.57%
$ 25.83 million $ 4.54 million
Sep 12, 2025 $ 0.0458
+9.05%
$ 25.15 million $ 6.02 million
Sep 11, 2025 $ 0.042
-4.43%
$ 23.08 million $ 7.89 million
Sep 10, 2025 $ 0.044
+16.95%
$ 23.74 million $ 4.69 million
Sep 9, 2025 $ 0.0376
-6.42%
$ 20.55 million $ 3.24 million
Sep 8, 2025 $ 0.0402
+7.47%
$ 21.97 million $ 3.25 million
Sep 7, 2025 $ 0.0374
+4.17%
$ 20.63 million $ 2.34 million
Sep 6, 2025 $ 0.0359
-0.65%
$ 19.98 million $ 2.41 million
Sep 5, 2025 $ 0.0362
-0.18%
$ 20.12 million $ 3.43 million
Sep 4, 2025 $ 0.0362
-3.46%
$ 20.14 million $ 1.33 million
Sep 3, 2025 $ 0.0377
+0.54%
$ 20.9 million $ 1.56 million
Sep 2, 2025 $ 0.0376
+8.47%
$ 21 million $ 2.67 million
Sep 1, 2025 $ 0.0347
-5.81%
$ 19.41 million $ 2.18 million
Aug 31, 2025 $ 0.0377
+2.58%
$ 20.67 million $ 3.1 million
Aug 30, 2025 $ 0.0366
+3.60%
$ 20.62 million $ 2.79 million
Aug 29, 2025 $ 0.0354
-11.64%
$ 19.91 million $ 5.23 million
Aug 28, 2025 $ 0.04
+14.59%
$ 22.65 million $ 3.89 million
Aug 27, 2025 $ 0.0352
+1.30%
$ 19.72 million $ 1.79 million
Aug 26, 2025 $ 0.0349
+8.19%
$ 19.63 million $ 2.31 million
Aug 25, 2025 $ 0.0324
-8.96%
$ 18.22 million $ 2.6 million
Aug 24, 2025 $ 0.036
-6.35%
$ 20.1 million $ 3.77 million
Aug 23, 2025 $ 0.0386
-4.18%
$ 21.71 million $ 3.72 million
Aug 22, 2025 $ 0.041
+18.52%
$ 22.75 million $ 7.61 million
Aug 21, 2025 $ 0.0347
-6.64%
$ 19.52 million $ 2.6 million
Aug 20, 2025 $ 0.0375
+3.90%
$ 21 million $ 2.05 million
Aug 19, 2025 $ 0.0368
+0.97%
$ 20.37 million $ 2.47 million
Aug 18, 2025 $ 0.0365
-4.46%
$ 20.61 million $ 2.39 million
Aug 17, 2025 $ 0.0382
+2.74%
$ 21.57 million $ 2.04 million
Aug 16, 2025 $ 0.0372
+2.82%
$ 20.99 million $ 3.05 million
Aug 15, 2025 $ 0.0362
+0.75%
$ 20.42 million $ 2.7 million
Aug 14, 2025 $ 0.0361
-10.51%
$ 20.27 million $ 4.51 million
Aug 13, 2025 $ 0.0404
-1.87%
$ 22.82 million $ 6.82 million
Aug 12, 2025 $ 0.0412
+0.94%
$ 23.25 million $ 7.3 million
Aug 11, 2025 $ 0.0408
-24.64%
$ 23.04 million $ 11.4 million
Aug 10, 2025 $ 0.0541
+16.44%
$ 30.57 million $ 13.36 million
Aug 9, 2025 $ 0.0465
+12.51%
$ 26.26 million $ 14.47 million
Aug 8, 2025 $ 0.0413
+15.30%
$ 23.34 million $ 9.69 million
Aug 7, 2025 $ 0.0358
+18.34%
$ 20.24 million $ 9.7 million
Aug 6, 2025 $ 0.0303
+2.78%
$ 17.11 million $ 1.51 million
Aug 5, 2025 $ 0.0295
-4.61%
$ 16.64 million $ 1.83 million
Aug 4, 2025 $ 0.0309
+4.82%
$ 17.45 million $ 1.3 million