OPENLOOT Historical Data

OL Page 9
Download
Date Close Price change Market cap Trading volume
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
Aug 3, 2025 $0.0294
+3.74%
$16.64 million $2.01 million
Aug 2, 2025 $0.0285
-4.89%
$15.99 million $2.66 million
Aug 1, 2025 $0.0295
-6.36%
$16.91 million $4.2 million
Jul 31, 2025 $0.0315
-7.58%
$17.77 million $3.31 million
Jul 30, 2025 $0.034
+5.44%
$19.23 million $5.01 million
Jul 29, 2025 $0.0323
-1.22%
$18.24 million $3.46 million
Jul 28, 2025 $0.0327
-9.84%
$18.47 million $4.02 million
Jul 27, 2025 $0.0363
+4.46%
$20.48 million $3.61 million
Jul 26, 2025 $0.0347
-2.01%
$19.61 million $3.16 million
Jul 25, 2025 $0.0354
-5.70%
$20.01 million $4.61 million
Jul 24, 2025 $0.0376
+10.53%
$21.22 million $9.35 million
Jul 23, 2025 $0.034
-7.47%
$19.2 million $6.62 million
Jul 22, 2025 $0.0367
-0.37%
$20.75 million $6.46 million
Jul 21, 2025 $0.0369
+2.03%
$20.83 million $5.53 million
Jul 20, 2025 $0.0361
+3.93%
$20.41 million $4.72 million
Jul 19, 2025 $0.0348
-0.47%
$19.65 million $3.81 million
Jul 18, 2025 $0.035
-1.28%
$19.74 million $8.52 million
Jul 17, 2025 $0.0354
+7.46%
$22.36 million $7.63 million
Jul 16, 2025 $0.0329
+0.72%
$20.81 million $5.16 million
Jul 15, 2025 $0.0327
+3.41%
$20.66 million $5.63 million
Jul 14, 2025 $0.0316
+2.56%
$19.98 million $4.54 million
Jul 13, 2025 $0.0308
-3.54%
$19.48 million $3.74 million
Jul 12, 2025 $0.032
-7.25%
$20.19 million $5.21 million
Jul 11, 2025 $0.0345
+11.40%
$21.77 million $12.44 million
Jul 10, 2025 $0.0297
+4.33%
$18.83 million $3.83 million
Jul 9, 2025 $0.0285
+4.90%
$18.01 million $2.79 million
Jul 8, 2025 $0.0272
-0.96%
$17.17 million $2.66 million
Jul 7, 2025 $0.0274
-2.64%
$17.34 million $2.79 million
Jul 6, 2025 $0.0282
+3.00%
$17.81 million $2.18 million
Jul 5, 2025 $0.0274
-1.69%
$17.29 million $2.07 million
Jul 4, 2025 $0.0278
-7.52%
$17.58 million $3.29 million
Jul 3, 2025 $0.0301
+0.59%
$19.01 million $3.44 million
Jul 2, 2025 $0.0299
+3.16%
$18.9 million $4.78 million
Jul 1, 2025 $0.0293
+2.10%
$18.32 million $4.27 million
Jun 30, 2025 $0.0287
-7.65%
$18.12 million $5.19 million
Jun 29, 2025 $0.0311
+5.97%
$19.62 million $4.95 million
Jun 28, 2025 $0.0293
+0.62%
$18.52 million $4.92 million
Jun 27, 2025 $0.0291
-1.21%
$18.4 million $5.4 million
Jun 26, 2025 $0.0295
-15.54%
$18.65 million $9.58 million
Jun 25, 2025 $0.035
+13.89%
$22.09 million $22.55 million
Jun 24, 2025 $0.0307
+1.11%
$19.4 million $4.98 million
Jun 23, 2025 $0.0304
+11.33%
$19.19 million $5.76 million
Jun 22, 2025 $0.0273
-13.37%
$17.24 million $10 million
Jun 21, 2025 $0.0315
-0.11%
$18.53 million $4.39 million
Jun 20, 2025 $0.0315
-2.31%
$18.55 million $3.57 million
Jun 19, 2025 $0.0323
+2.50%
$18.99 million $5.68 million
Jun 18, 2025 $0.0315
-1.05%
$18.53 million $4.54 million
Jun 17, 2025 $0.0318
-7.79%
$18.73 million $5.41 million