OpenLM RevShare Token Historical Data

OLM Page 6
Download
Date Close Price change Market cap Trading volume
Nov 25, 2024 $ 0.0149
-2.07%
$ 14.75 million $ 309,958
Nov 24, 2024 $ 0.0153
+10.99%
$ 15.12 million $ 267,887
Nov 23, 2024 $ 0.0137
-9.52%
$ 13.67 million $ 325,748
Nov 22, 2024 $ 0.0152
-17.20%
$ 15.11 million $ 448,437
Nov 21, 2024 $ 0.0184
-3.53%
$ 18.25 million $ 124,899
Nov 20, 2024 $ 0.0191
-26.30%
$ 20.01 million $ 244,331
Nov 19, 2024 $ 0.0259
-13.04%
$ 25.73 million $ 885,971
Nov 18, 2024 $ 0.0297
+11.28%
$ 29.58 million $ 388,700
Nov 17, 2024 $ 0.0264
+4.94%
$ 26.27 million $ 290,895
Nov 16, 2024 $ 0.0252
+5.64%
$ 25.04 million $ 236,569
Nov 15, 2024 $ 0.0238
-0.99%
$ 23.7 million $ 160,662
Nov 14, 2024 $ 0.0241
-7.75%
$ 23.92 million $ 409,435
Nov 13, 2024 $ 0.0262
-20.67%
$ 26.03 million $ 121,918
Nov 12, 2024 $ 0.0332
-15.27%
$ 32.97 million $ 739,835
Nov 11, 2024 $ 0.0395
-22.30%
$ 39.33 million $ 1.02 million
Nov 10, 2024 $ 0.0509
+6.74%
$ 50.66 million $ 274,103
Nov 9, 2024 $ 0.0477
+1.03%
$ 47.47 million $ 214,334
Nov 8, 2024 $ 0.0472
+4.08%
$ 46.99 million $ 239,137
Nov 7, 2024 $ 0.0458
+3.48%
$ 45.57 million $ 314,605
Nov 6, 2024 $ 0.0441
+19.76%
$ 43.9 million $ 570,679
Nov 5, 2024 $ 0.0369
+0.70%
$ 36.73 million $ 165,082
Nov 4, 2024 $ 0.0367
-9.93%
$ 36.48 million $ 101,291
Nov 3, 2024 $ 0.0409
+5.16%
$ 40.66 million $ 83,756
Nov 2, 2024 $ 0.0389
-14.04%
$ 38.66 million $ 362,593
Nov 1, 2024 $ 0.0452
+13.21%
$ 44.95 million $ 465,074
Oct 31, 2024 $ 0.0399
-21.88%
$ 39.73 million $ 480,674
Oct 30, 2024 $ 0.0509
-10.45%
$ 50.64 million $ 627,401
Oct 29, 2024 $ 0.0569
+3.43%
$ 56.56 million $ 534,307
Oct 28, 2024 $ 0.0549
-3.18%
$ 54.6 million $ 649,203
Oct 27, 2024 $ 0.0567
-11.71%
$ 56.39 million $ 1.3 million
Oct 26, 2024 $ 0.064
+9.09%
$ 63.67 million $ 1.63 million
Oct 25, 2024 $ 0.0587
+42.97%
$ 58.36 million $ 712,409
Oct 24, 2024 $ 0.0415
-3.44%
$ 41.31 million $ 278,308
Oct 23, 2024 $ 0.0428
+17.13%
$ 42.57 million $ 331,984
Oct 22, 2024 $ 0.0365
-15.99%
$ 36.35 million $ 303,094
Oct 21, 2024 $ 0.0435
-8.06%
$ 43.28 million $ 368,022
Oct 20, 2024 $ 0.048
-0.13%
$ 47.75 million $ 261,494
Oct 19, 2024 $ 0.0481
+31.63%
$ 47.8 million $ 552,203
Oct 18, 2024 $ 0.0365
+0.83%
$ 36.3 million $ 179,942
Oct 17, 2024 $ 0.0362
+0.75%
$ 35.99 million $ 104,024
Oct 16, 2024 $ 0.0362
-14.95%
$ 35.95 million $ 266,143
Oct 15, 2024 $ 0.0426
+1.80%
$ 42.37 million $ 308,963
Oct 14, 2024 $ 0.0415
+11.80%
$ 41.26 million $ 588,012
Oct 13, 2024 $ 0.0371
-2.78%
$ 36.89 million $ 117,424
Oct 12, 2024 $ 0.0386
+0.64%
$ 38.42 million $ 219,407
Oct 11, 2024 $ 0.0379
+8.77%
$ 37.71 million $ 687,053
Oct 10, 2024 $ 0.0349
+17.10%
$ 34.67 million $ 268,051
Oct 9, 2024 $ 0.0293
-2.96%
$ 29.14 million $ 183,177
Oct 8, 2024 $ 0.0298
-0.53%
$ 29.63 million $ 165,175
Oct 7, 2024 $ 0.03
+6.58%
$ 29.79 million $ 325,801