OpenLM RevShare Token Historical Data

OLM Page 7
Download
Date Close Price change Market cap Trading volume
Oct 6, 2024 $ 0.0278
-10.15%
$ 27.66 million $ 221,675
Oct 5, 2024 $ 0.031
+4.15%
$ 30.86 million $ 216,866
Oct 4, 2024 $ 0.0298
+30.95%
$ 29.63 million $ 190,143
Oct 3, 2024 $ 0.0227
-1.50%
$ 22.58 million $ 53,346
Oct 2, 2024 $ 0.023
-16.23%
$ 22.86 million $ 59,973
Oct 1, 2024 $ 0.0274
-11.93%
$ 27.28 million $ 98,183
Sep 30, 2024 $ 0.0313
+0.53%
$ 31.18 million $ 54,487
Sep 29, 2024 $ 0.0312
+2.09%
$ 31.01 million $ 54,215
Sep 28, 2024 $ 0.0305
+1.80%
$ 30.37 million $ 100,705
Sep 27, 2024 $ 0.0301
-6.69%
$ 29.96 million $ 106,895
Sep 26, 2024 $ 0.0323
-0.18%
$ 32.17 million $ 98,459
Sep 25, 2024 $ 0.0322
-1.34%
$ 32.01 million $ 56,292
Sep 24, 2024 $ 0.0326
+14.21%
$ 32.45 million $ 102,909
Sep 23, 2024 $ 0.0286
+4.67%
$ 28.42 million $ 2,554
Sep 22, 2024 $ 0.0273
+0.41%
$ 27.15 million $ 102,256
Sep 21, 2024 $ 0.0272
-1.08%
$ 27.03 million $ 101,793
Sep 20, 2024 $ 0.0275
+5.02%
$ 27.31 million $ 102,099
Sep 19, 2024 $ 0.0261
+0.00%
$ 25.93 million $ 95,254
Sep 18, 2024 $ 0.0262
-3.89%
$ 26.04 million $ 95,440
Sep 17, 2024 $ 0.0272
+6.64%
$ 27.09 million $ 86,641
Sep 16, 2024 $ 0.0255
-2.04%
$ 25.4 million $ 54,725
Sep 15, 2024 $ 0.0253
+8.89%
$ 25.2 million $ 55,192
Sep 14, 2024 $ 0.0234
-0.45%
$ 23.25 million $ 51,543
Sep 13, 2024 $ 0.0236
+3.31%
$ 23.5 million $ 99,750
Sep 12, 2024 $ 0.0229
+8.78%
$ 22.76 million $ 95,951
Sep 11, 2024 $ 0.021
-14.67%
$ 20.93 million $ 98,307
Sep 10, 2024 $ 0.0247
+16.34%
$ 24.57 million $ 103,326
Sep 9, 2024 $ 0.0207
+12.08%
$ 20.58 million $ 97,421
Sep 8, 2024 $ 0.0185
-4.54%
$ 18.37 million $ 95,644
Sep 7, 2024 $ 0.0193
+3.13%
$ 19.24 million $ 92,378
Sep 6, 2024 $ 0.0187
-2.38%
$ 18.58 million $ 95,370
Sep 5, 2024 $ 0.0191
-5.85%
$ 19.03 million $ 94,477
Sep 4, 2024 $ 0.0202
-3.57%
$ 20.14 million $ 97,830
Sep 3, 2024 $ 0.0211
+7.75%
$ 20.96 million $ 100,167
Sep 2, 2024 $ 0.0196
+0.64%
$ 19.45 million $ 93,844
Sep 1, 2024 $ 0.0195
-6.31%
$ 19.43 million $ 97,785
Aug 31, 2024 $ 0.021
+0.16%
$ 20.85 million $ 96,987
Aug 30, 2024 $ 0.0209
+1.23%
$ 20.83 million $ 53,835
Aug 29, 2024 $ 0.0207
-1.98%
$ 20.57 million $ 55,604
Aug 28, 2024 $ 0.0211
+7.30%
$ 21 million $ 44,046
Aug 27, 2024 $ 0.0214
-6.12%
$ 21.29 million $ 45,641
Aug 26, 2024 $ 0.0228
+9.24%
$ 22.71 million $ 46,440
Aug 25, 2024 $ 0.0209
-12.01%
$ 20.78 million $ 52,430
Aug 24, 2024 $ 0.0237
-15.31%
$ 23.62 million $ 52,049
Aug 23, 2024 $ 0.028
+47.51%
$ 27.87 million $ 58,760
Aug 22, 2024 $ 0.019
-10.41%
$ 18.89 million $ 47,047
Aug 21, 2024 $ 0.021
+1.81%
$ 20.89 million $ 50,319
Aug 20, 2024 $ 0.0207
+17.56%
$ 20.55 million $ 47,532
Aug 19, 2024 $ 0.0176
-3.66%
$ 17.48 million $ 48,797
Aug 18, 2024 $ 0.0183
-2.45%
$ 18.16 million $ 42,240