OPENLOOT Historical Data

OL Page 7
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