OPENLOOT Historical Data

OL Page 3
Download
Date Close Price change Market cap Trading volume
May 3, 2026 $ 0.00898
-1.52%
$ 11.95 million $ 508,997
May 2, 2026 $ 0.00911
+9.13%
$ 12.14 million $ 1.03 million
May 1, 2026 $ 0.00835
-1.39%
$ 7.1 million $ 651,486
Apr 30, 2026 $ 0.00847
-14.47%
$ 7.1 million $ 2.6 million
Apr 29, 2026 $ 0.0099
+1.01%
$ 8.32 million $ 1.92 million
Apr 28, 2026 $ 0.0098
+2.91%
$ 8.23 million $ 1.48 million
Apr 27, 2026 $ 0.00953
+8.64%
$ 7.97 million $ 2.09 million
Apr 26, 2026 $ 0.00877
-6.51%
$ 7.37 million $ 2.32 million
Apr 25, 2026 $ 0.00938
+11.97%
$ 7.88 million $ 7.63 million
Apr 24, 2026 $ 0.00838
-2.97%
$ 7.04 million $ 2.02 million
Apr 23, 2026 $ 0.00863
+18.62%
$ 7.25 million $ 3.97 million
Apr 22, 2026 $ 0.00728
-0.75%
$ 6.11 million $ 653,725
Apr 21, 2026 $ 0.00733
-0.91%
$ 6.16 million $ 727,257
Apr 20, 2026 $ 0.0074
-4.44%
$ 6.22 million $ 879,466
Apr 19, 2026 $ 0.00774
-8.56%
$ 6.49 million $ 649,874
Apr 18, 2026 $ 0.00846
-4.21%
$ 7.1 million $ 1.54 million
Apr 17, 2026 $ 0.00884
-11.65%
$ 7.44 million $ 4.92 million
Apr 16, 2026 $ 0.01
+30.75%
$ 8.39 million $ 4.85 million
Apr 15, 2026 $ 0.00765
+14.65%
$ 6.39 million $ 2.32 million
Apr 14, 2026 $ 0.00667
-4.70%
$ 5.59 million $ 522,652
Apr 13, 2026 $ 0.007
+5.63%
$ 5.86 million $ 416,949
Apr 12, 2026 $ 0.00663
-5.59%
$ 5.55 million $ 391,854
Apr 11, 2026 $ 0.00702
-0.01%
$ 5.89 million $ 505,358
Apr 10, 2026 $ 0.00702
-5.30%
$ 5.9 million $ 716,274
Apr 9, 2026 $ 0.00741
-2.63%
$ 6.23 million $ 607,471
Apr 8, 2026 $ 0.00761
-3.83%
$ 6.4 million $ 3.9 million
Apr 7, 2026 $ 0.00791
+6.22%
$ 6.63 million $ 2.58 million
Apr 6, 2026 $ 0.00745
-5.82%
$ 6.24 million $ 822,011
Apr 5, 2026 $ 0.00791
-2.80%
$ 6.62 million $ 1.24 million
Apr 4, 2026 $ 0.00814
-2.93%
$ 6.84 million $ 1.86 million
Apr 3, 2026 $ 0.00838
-21.37%
$ 7.05 million $ 3.38 million
Apr 2, 2026 $ 0.0107
-1.57%
$ 8.96 million $ 486,930
Apr 1, 2026 $ 0.0108
+0.09%
$ 9.1 million $ 609,458
Mar 31, 2026 $ 0.0108
+1.50%
$ 9.1 million $ 577,771
Mar 30, 2026 $ 0.0107
-2.13%
$ 8.96 million $ 914,171
Mar 29, 2026 $ 0.0109
-6.56%
$ 9.15 million $ 722,001
Mar 28, 2026 $ 0.0117
-8.59%
$ 9.82 million $ 6.64 million
Mar 27, 2026 $ 0.0128
+0.60%
$ 10.74 million $ 895,574
Mar 26, 2026 $ 0.0127
-10.56%
$ 10.67 million $ 1.38 million
Mar 25, 2026 $ 0.0142
+6.35%
$ 11.94 million $ 9.78 million
Mar 24, 2026 $ 0.0133
-1.57%
$ 11.23 million $ 878,398
Mar 23, 2026 $ 0.0135
+1.35%
$ 11.42 million $ 2.85 million
Mar 22, 2026 $ 0.0134
-11.73%
$ 11.26 million $ 4.88 million
Mar 21, 2026 $ 0.0151
+4.08%
$ 12.73 million $ 1.45 million
Mar 20, 2026 $ 0.0145
+1.61%
$ 12.25 million $ 793,457
Mar 19, 2026 $ 0.0143
+5.50%
$ 12.05 million $ 2.29 million
Mar 18, 2026 $ 0.0136
-0.83%
$ 11.43 million $ 946,677
Mar 17, 2026 $ 0.0137
-0.10%
$ 11.53 million $ 336,883
Mar 16, 2026 $ 0.0137
+4.52%
$ 11.53 million $ 467,925
Mar 15, 2026 $ 0.0131
-2.49%
$ 11.04 million $ 452,330