OPENLOOT Historical Data

OL Page 9
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.0642
-6.50%
$ 20.95 million $ 4.62 million
Mar 7, 2025 $ 0.0687
+4.32%
$ 22.4 million $ 9.65 million
Mar 6, 2025 $ 0.0659
-5.47%
$ 21.47 million $ 7.27 million
Mar 5, 2025 $ 0.0697
-1.42%
$ 22.72 million $ 6.45 million
Mar 4, 2025 $ 0.0707
+0.99%
$ 23.04 million $ 15.76 million
Mar 3, 2025 $ 0.0702
-19.65%
$ 22.88 million $ 17.49 million
Mar 2, 2025 $ 0.0873
+0.74%
$ 28.48 million $ 12.98 million
Mar 1, 2025 $ 0.0867
-9.65%
$ 28.26 million $ 6.2 million
Feb 28, 2025 $ 0.0959
+4.08%
$ 31.28 million $ 17.11 million
Feb 27, 2025 $ 0.0922
-1.77%
$ 30.05 million $ 8.64 million
Feb 26, 2025 $ 0.0938
+6.04%
$ 30.59 million $ 11.67 million
Feb 25, 2025 $ 0.0885
+6.38%
$ 26.8 million $ 16.69 million
Feb 24, 2025 $ 0.0832
-15.05%
$ 25.2 million $ 13.54 million
Feb 23, 2025 $ 0.0979
-0.92%
$ 29.66 million $ 11.48 million
Feb 22, 2025 $ 0.0988
+16.51%
$ 29.94 million $ 12.26 million
Feb 21, 2025 $ 0.0848
+3.57%
$ 25.7 million $ 14.52 million
Feb 20, 2025 $ 0.0819
+2.40%
$ 24.81 million $ 5.5 million
Feb 19, 2025 $ 0.08
+5.17%
$ 24.23 million $ 7.91 million
Feb 18, 2025 $ 0.0761
-3.27%
$ 23.04 million $ 7.74 million
Feb 17, 2025 $ 0.0787
-7.23%
$ 23.83 million $ 8.86 million
Feb 16, 2025 $ 0.0848
-4.48%
$ 25.68 million $ 6.36 million
Feb 15, 2025 $ 0.0888
+0.49%
$ 26.85 million $ 13.27 million
Feb 14, 2025 $ 0.0883
+4.65%
$ 26.72 million $ 10.51 million
Feb 13, 2025 $ 0.0844
+4.24%
$ 25.53 million $ 10.71 million
Feb 12, 2025 $ 0.081
+3.66%
$ 24.5 million $ 15.52 million
Feb 11, 2025 $ 0.0781
-6.59%
$ 23.63 million $ 9.79 million
Feb 10, 2025 $ 0.0836
-5.70%
$ 25.05 million $ 8.58 million
Feb 9, 2025 $ 0.0886
+7.85%
$ 26.56 million $ 15.22 million
Feb 8, 2025 $ 0.0822
+11.50%
$ 24.63 million $ 10.5 million
Feb 7, 2025 $ 0.0737
-8.00%
$ 22.09 million $ 13.35 million
Feb 6, 2025 $ 0.0801
-1.08%
$ 24.01 million $ 18.11 million
Feb 5, 2025 $ 0.081
-7.11%
$ 24.28 million $ 17.48 million
Feb 4, 2025 $ 0.0872
+6.59%
$ 26.13 million $ 28.46 million
Feb 3, 2025 $ 0.0818
+2.87%
$ 24.51 million $ 52.65 million
Feb 2, 2025 $ 0.0795
-14.37%
$ 23.82 million $ 26.45 million
Feb 1, 2025 $ 0.0928
-7.16%
$ 27.82 million $ 11.07 million
Jan 31, 2025 $ 0.1
+1.73%
$ 29.8 million $ 13.68 million
Jan 30, 2025 $ 0.0984
+1.07%
$ 29.34 million $ 9.97 million
Jan 29, 2025 $ 0.0974
-2.49%
$ 29.03 million $ 17.74 million
Jan 28, 2025 $ 0.0999
-17.38%
$ 29.77 million $ 11.52 million
Jan 27, 2025 $ 0.121
-7.37%
$ 36.01 million $ 18.31 million
Jan 26, 2025 $ 0.13
-3.52%
$ 38.87 million $ 7.98 million
Jan 25, 2025 $ 0.135
+7.54%
$ 36.21 million $ 8.11 million
Jan 24, 2025 $ 0.126
-6.01%
$ 33.67 million $ 11.46 million
Jan 23, 2025 $ 0.134
+2.82%
$ 35.86 million $ 15.59 million
Jan 22, 2025 $ 0.13
-0.47%
$ 34.86 million $ 13.79 million
Jan 21, 2025 $ 0.13
+2.13%
$ 34.92 million $ 26.45 million
Jan 20, 2025 $ 0.128
-2.86%
$ 34.17 million $ 61.44 million
Jan 19, 2025 $ 0.131
-10.13%
$ 35.17 million $ 69.86 million
Jan 18, 2025 $ 0.146
-18.46%
$ 39.16 million $ 31.45 million