OPENLOOT Historical Data

OL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.0345
-2.39%
$ 20.3 million $ 6.5 million
Jun 15, 2025 $ 0.0354
+7.84%
$ 20.8 million $ 4.22 million
Jun 14, 2025 $ 0.0328
-4.19%
$ 19.28 million $ 3.34 million
Jun 13, 2025 $ 0.0342
+6.59%
$ 20.13 million $ 8.69 million
Jun 12, 2025 $ 0.0321
-12.49%
$ 18.89 million $ 5.22 million
Jun 11, 2025 $ 0.0367
-6.42%
$ 21.58 million $ 7.87 million
Jun 10, 2025 $ 0.0392
-2.83%
$ 23.07 million $ 10.78 million
Jun 9, 2025 $ 0.0403
+0.34%
$ 23.73 million $ 10.61 million
Jun 8, 2025 $ 0.0402
-21.11%
$ 23.67 million $ 20.87 million
Jun 7, 2025 $ 0.051
-2.22%
$ 24.39 million $ 4.29 million
Jun 6, 2025 $ 0.0522
-1.11%
$ 24.94 million $ 4.41 million
Jun 5, 2025 $ 0.0528
-9.54%
$ 25.22 million $ 5.47 million
Jun 4, 2025 $ 0.0583
+4.55%
$ 27.89 million $ 6.46 million
Jun 3, 2025 $ 0.0558
-3.00%
$ 26.67 million $ 5.44 million
Jun 2, 2025 $ 0.0575
+1.12%
$ 27.5 million $ 6.4 million
Jun 1, 2025 $ 0.0569
+4.16%
$ 27.19 million $ 5.48 million
May 31, 2025 $ 0.0546
+2.94%
$ 26.11 million $ 8.09 million
May 30, 2025 $ 0.053
-13.90%
$ 25.36 million $ 14.17 million
May 29, 2025 $ 0.0616
-4.88%
$ 29.46 million $ 12.91 million
May 28, 2025 $ 0.0648
-5.08%
$ 30.97 million $ 7.97 million
May 27, 2025 $ 0.0682
+6.11%
$ 32.63 million $ 11.09 million
May 26, 2025 $ 0.0643
+5.39%
$ 30.75 million $ 9.98 million
May 25, 2025 $ 0.061
-1.49%
$ 29.18 million $ 9.3 million
May 24, 2025 $ 0.0619
+3.44%
$ 29.62 million $ 11.21 million
May 23, 2025 $ 0.0599
-4.16%
$ 28.64 million $ 15.21 million
May 22, 2025 $ 0.0625
+7.83%
$ 29.88 million $ 12.26 million
May 21, 2025 $ 0.058
+6.08%
$ 27.71 million $ 11.27 million
May 20, 2025 $ 0.0546
-5.12%
$ 26.12 million $ 7.28 million
May 19, 2025 $ 0.0576
-4.33%
$ 27.53 million $ 15.43 million
May 18, 2025 $ 0.0602
+26.11%
$ 28.79 million $ 10.45 million
May 17, 2025 $ 0.0478
+0.37%
$ 22.83 million $ 5.22 million
May 16, 2025 $ 0.0476
-0.39%
$ 22.75 million $ 6.19 million
May 15, 2025 $ 0.0478
-15.87%
$ 22.84 million $ 11.9 million
May 14, 2025 $ 0.0568
-9.77%
$ 27.15 million $ 13.9 million
May 13, 2025 $ 0.0629
+1.11%
$ 30.09 million $ 14.8 million
May 12, 2025 $ 0.0622
-4.78%
$ 29.76 million $ 27.06 million
May 11, 2025 $ 0.0654
-1.10%
$ 31.25 million $ 19.3 million
May 10, 2025 $ 0.0661
+8.89%
$ 31.61 million $ 22.97 million
May 9, 2025 $ 0.0607
+7.40%
$ 29.03 million $ 28.07 million
May 8, 2025 $ 0.0565
+31.80%
$ 27.03 million $ 20.3 million
May 7, 2025 $ 0.0429
-10.80%
$ 14.6 million $ 6.42 million
May 6, 2025 $ 0.0481
-5.13%
$ 16.36 million $ 7.35 million
May 5, 2025 $ 0.0507
-2.70%
$ 17.25 million $ 5.96 million
May 4, 2025 $ 0.0521
-7.77%
$ 17.73 million $ 4.94 million
May 3, 2025 $ 0.0565
-5.97%
$ 19.22 million $ 3.75 million
May 2, 2025 $ 0.0601
-1.40%
$ 20.44 million $ 4.15 million
May 1, 2025 $ 0.0611
-1.52%
$ 20.67 million $ 4.95 million
Apr 30, 2025 $ 0.062
+3.03%
$ 21.1 million $ 6.99 million
Apr 29, 2025 $ 0.0602
+3.65%
$ 20.5 million $ 6.34 million
Apr 28, 2025 $ 0.0581
-6.02%
$ 19.78 million $ 11.08 million