Open Loot Historical Data

OL Page 3
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 0.017
-1.67%
$ 1.46 million $ 820,612
Dec 28, 2025 $ 0.0174
-0.49%
$ 1.48 million $ 722,456
Dec 27, 2025 $ 0.0173
+3.23%
$ 1.49 million $ 673,962
Dec 26, 2025 $ 0.0166
+0.03%
$ 1.43 million $ 597,279
Dec 25, 2025 $ 0.0166
+1.41%
$ 1.43 million $ 565,243
Dec 24, 2025 $ 0.0162
+2.30%
$ 1.4 million $ 461,687
Dec 23, 2025 $ 0.0157
-1.92%
$ 1.36 million $ 367,783
Dec 22, 2025 $ 0.0161
+4.77%
$ 1.37 million $ 377,822
Dec 21, 2025 $ 0.0154
-5.28%
$ 1.32 million $ 185,578
Dec 20, 2025 $ 0.0163
+1.00%
$ 1.39 million $ 155,940
Dec 19, 2025 $ 0.0162
+6.07%
$ 1.39 million $ 148,697
Dec 18, 2025 $ 0.0154
-2.76%
$ 1.3 million $ 2.47 million
Dec 17, 2025 $ 0.0159
-2.98%
$ 1.35 million $ 2.44 million
Dec 16, 2025 $ 0.0164
-0.17%
$ 1.41 million $ 2.32 million
Dec 15, 2025 $ 0.0164
-7.43%
$ 1.41 million $ 2.31 million
Dec 14, 2025 $ 0.0176
-4.58%
$ 1.51 million $ 2.21 million
Dec 13, 2025 $ 0.0185
-2.70%
$ 1.58 million $ 2.18 million
Dec 12, 2025 $ 0.019
-5.34%
$ 1.63 million $ 2.15 million
Dec 11, 2025 $ 0.0201
-14.26%
$ 1.72 million $ 2.17 million
Dec 10, 2025 $ 0.0234
-6.88%
$ 1.99 million $ 2.19 million
Dec 9, 2025 $ 0.0252
+21.22%
$ 2.16 million $ 1.37 million
Dec 8, 2025 $ 0.0207
+0.72%
$ 1.75 million $ 332,255
Dec 7, 2025 $ 0.0206
-4.81%
$ 1.74 million $ 300,364
Dec 6, 2025 $ 0.0217
+9.17%
$ 1.83 million $ 283,613
Dec 5, 2025 $ 0.0199
-0.68%
$ 1.66 million $ 128,927
Dec 4, 2025 $ 0.0201
-2.59%
$ 1.68 million $ 21.54 million
Dec 3, 2025 $ 0.0206
+0.81%
$ 1.72 million $ 21.44 million
Dec 2, 2025 $ 0.0204
+5.84%
$ 1.69 million $ 21.31 million
Dec 1, 2025 $ 0.0193
-4.44%
$ 1.6 million $ 21.16 million
Nov 30, 2025 $ 0.0205
-0.01%
$ 1.68 million $ 21.01 million
Nov 29, 2025 $ 0.0207
-1.63%
$ 1.71 million $ 20.99 million
Nov 28, 2025 $ 0.0212
+1.22%
$ 1.75 million $ 20.84 million
Nov 27, 2025 $ 0.021
+4.27%
$ 1.73 million $ 20.74 million
Nov 26, 2025 $ 0.0203
+1.84%
$ 1.67 million $ 20.47 million
Nov 25, 2025 $ 0.0199
+0.55%
$ 1.66 million $ 20.35 million
Nov 24, 2025 $ 0.0204
+12.64%
$ 1.64 million $ 20.18 million
Nov 23, 2025 $ 0.0183
-0.13%
$ 1.5 million $ 19.95 million
Nov 22, 2025 $ 0.0185
-0.20%
$ 1.53 million $ 19.85 million
Nov 21, 2025 $ 0.0181
-4.88%
$ 1.54 million $ 19.8 million
Nov 20, 2025 $ 0.0194
-1.00%
$ 1.59 million $ 19.52 million
Nov 19, 2025 $ 0.0194
-2.63%
$ 1.62 million $ 19.4 million
Nov 18, 2025 $ 0.0201
+4.67%
$ 1.66 million $ 19.31 million
Nov 17, 2025 $ 0.0192
-6.50%
$ 1.6 million $ 19.21 million
Nov 16, 2025 $ 0.0206
-8.29%
$ 1.71 million $ 19.08 million
Nov 15, 2025 $ 0.0224
+4.49%
$ 1.87 million $ 18.96 million
Nov 14, 2025 $ 0.0212
-0.97%
$ 1.76 million $ 18.58 million
Nov 13, 2025 $ 0.0213
-8.80%
$ 1.79 million $ 18.35 million
Nov 12, 2025 $ 0.0229
+0.82%
$ -- $ 18.2 million
Nov 11, 2025 $ 0.0227
-12.14%
$ 1.9 million $ 18.05 million
Nov 10, 2025 $ 0.0259
+9.95%
$ 2.16 million $ 17.79 million