Open Loot Historical Data

OL Page 7
Download
Date Close Price change Market cap Trading volume
Oct 18, 2025 $ 0.0234
+1.84%
$ 1.83 million $ 2.14 million
Oct 17, 2025 $ 0.0231
-1.70%
$ 1.8 million $ 2.07 million
Oct 16, 2025 $ 0.0233
-3.26%
$ 1.84 million $ 1.8 million
Oct 15, 2025 $ 0.0238
-5.42%
$ 1.89 million $ 1.49 million
Oct 14, 2025 $ 0.025
-0.59%
$ 1.96 million $ 1.36 million
Oct 13, 2025 $ 0.0246
+1.87%
$ -- $ 952,551
Oct 12, 2025 $ 0.0242
+17.84%
$ 1.9 million $ 822,875
Oct 11, 2025 $ 0.0205
-4.19%
$ 1.61 million $ 526,508
Oct 10, 2025 $ 0.0325
-6.79%
$ -- $ 428,210
Oct 9, 2025 $ 0.0348
-4.37%
$ 2.74 million $ 369,850
Oct 8, 2025 $ 0.0365
+2.49%
$ 2.87 million $ 297,078
Oct 7, 2025 $ 0.0357
-7.97%
$ 2.81 million $ 204,535
Oct 6, 2025 $ 0.0388
+2.81%
$ 3.05 million $ 122,925
Oct 5, 2025 $ 0.0377
-2.42%
$ 2.97 million $ 247,516
Oct 4, 2025 $ 0.0387
-6.15%
$ 3.04 million $ 191,053
Oct 3, 2025 $ 0.0413
+7.19%
$ 3.24 million $ 172,465
Oct 2, 2025 $ 0.0385
+2.49%
$ 3.02 million $ 123,168
Sep 24, 2025 $ 0.0365
+0.85%
$ -- $ 116,332
Sep 23, 2025 $ 0.0364
-1.60%
$ 2.82 million $ 114,981
Sep 22, 2025 $ 0.0369
-13.90%
$ 2.91 million $ 277,171
Sep 21, 2025 $ 0.0436
+3.40%
$ 3.38 million $ 190,796
Sep 20, 2025 $ 0.0422
+0.87%
$ 3.31 million $ 92,739
Sep 19, 2025 $ 0.0421
-4.96%
$ 3.26 million $ 161,499
Sep 18, 2025 $ 0.0455
+3.66%
$ 3.52 million $ 93,166
Sep 17, 2025 $ 0.0439
+4.59%
$ 3.49 million $ 152,905
Sep 16, 2025 $ 0.0446
+7.89%
$ 3.49 million $ 178,110
Sep 15, 2025 $ 0.0406
-8.38%
$ 3.23 million $ 82,885
Sep 14, 2025 $ 0.0446
-6.21%
$ 3.56 million $ 130,615
Sep 13, 2025 $ 0.0474
+4.75%
$ 3.74 million $ 385,063
Sep 12, 2025 $ 0.0457
+8.48%
$ 3.61 million $ 469,595
Sep 11, 2025 $ 0.0421
-4.12%
$ 3.33 million $ 521,897
Sep 10, 2025 $ 0.0435
+15.60%
$ 3.44 million $ 488,672
Sep 9, 2025 $ 0.0378
-5.66%
$ 2.98 million $ 238,567
Sep 8, 2025 $ 0.0399
+6.23%
$ 3.15 million $ 225,274
Sep 7, 2025 $ 0.0375
+4.22%
$ 2.97 million $ 145,608
Sep 6, 2025 $ 0.036
-0.71%
$ 2.85 million $ 149,003
Sep 5, 2025 $ 0.0363
+0.18%
$ 2.87 million $ 228,968
Sep 4, 2025 $ 0.0361
-3.70%
$ 2.88 million $ 203,474
Sep 3, 2025 $ 0.0376
+0.17%
$ 2.98 million $ 143,162
Sep 2, 2025 $ 0.0377
+9.10%
$ 2.99 million $ 185,224
Sep 1, 2025 $ 0.0345
-6.67%
$ 2.75 million $ 254,892
Aug 31, 2025 $ 0.0376
+2.60%
$ 2.94 million $ 252,125
Aug 30, 2025 $ 0.0366
+3.49%
$ 2.93 million $ 280,255
Aug 29, 2025 $ 0.0351
-12.26%
$ 2.79 million $ 318,335
Aug 28, 2025 $ 0.0392
+12.08%
$ 3.12 million $ 277,915
Aug 27, 2025 $ 0.0351
+1.00%
$ 3.03 million $ 163,794
Aug 26, 2025 $ 0.0352
+9.16%
$ 3.01 million $ 176,056
Aug 25, 2025 $ 0.0324
-9.01%
$ 2.79 million $ 174,864
Aug 24, 2025 $ 0.0356
-6.77%
$ 3.1 million $ 231,929
Aug 23, 2025 $ 0.0385
-4.30%
$ 3.32 million $ 200,305