OPENLOOT Historical Data

OL Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.0382
+2.74%
$ 21.57 million $ 2.04 million
Aug 16, 2025 $ 0.0372
+2.82%
$ 20.99 million $ 3.05 million
Aug 15, 2025 $ 0.0362
+0.75%
$ 20.42 million $ 2.7 million
Aug 14, 2025 $ 0.0361
-10.51%
$ 20.27 million $ 4.51 million
Aug 13, 2025 $ 0.0404
-1.87%
$ 22.82 million $ 6.82 million
Aug 12, 2025 $ 0.0412
+0.94%
$ 23.25 million $ 7.3 million
Aug 11, 2025 $ 0.0408
-24.64%
$ 23.04 million $ 11.4 million
Aug 10, 2025 $ 0.0541
+16.44%
$ 30.57 million $ 13.36 million
Aug 9, 2025 $ 0.0465
+12.51%
$ 26.26 million $ 14.47 million
Aug 8, 2025 $ 0.0413
+15.30%
$ 23.34 million $ 9.69 million
Aug 7, 2025 $ 0.0358
+18.34%
$ 20.24 million $ 9.7 million
Aug 6, 2025 $ 0.0303
+2.78%
$ 17.11 million $ 1.51 million
Aug 5, 2025 $ 0.0295
-4.61%
$ 16.64 million $ 1.83 million
Aug 4, 2025 $ 0.0309
+4.82%
$ 17.45 million $ 1.3 million
Aug 3, 2025 $ 0.0294
+3.74%
$ 16.64 million $ 2.01 million
Aug 2, 2025 $ 0.0285
-4.89%
$ 15.99 million $ 2.66 million
Aug 1, 2025 $ 0.0295
-6.36%
$ 16.91 million $ 4.2 million
Jul 31, 2025 $ 0.0315
-7.58%
$ 17.77 million $ 3.31 million
Jul 30, 2025 $ 0.034
+5.44%
$ 19.23 million $ 5.01 million
Jul 29, 2025 $ 0.0323
-1.22%
$ 18.24 million $ 3.46 million
Jul 28, 2025 $ 0.0327
-9.84%
$ 18.47 million $ 4.02 million
Jul 27, 2025 $ 0.0363
+4.46%
$ 20.48 million $ 3.61 million
Jul 26, 2025 $ 0.0347
-2.01%
$ 19.61 million $ 3.16 million
Jul 25, 2025 $ 0.0354
-5.70%
$ 20.01 million $ 4.61 million
Jul 24, 2025 $ 0.0376
+10.53%
$ 21.22 million $ 9.35 million
Jul 23, 2025 $ 0.034
-7.47%
$ 19.2 million $ 6.62 million
Jul 22, 2025 $ 0.0367
-0.37%
$ 20.75 million $ 6.46 million
Jul 21, 2025 $ 0.0369
+2.03%
$ 20.83 million $ 5.53 million
Jul 20, 2025 $ 0.0361
+3.93%
$ 20.41 million $ 4.72 million
Jul 19, 2025 $ 0.0348
-0.47%
$ 19.65 million $ 3.81 million
Jul 18, 2025 $ 0.035
-1.28%
$ 19.74 million $ 8.52 million
Jul 17, 2025 $ 0.0354
+7.46%
$ 22.36 million $ 7.63 million
Jul 16, 2025 $ 0.0329
+0.72%
$ 20.81 million $ 5.16 million
Jul 15, 2025 $ 0.0327
+3.41%
$ 20.66 million $ 5.63 million
Jul 14, 2025 $ 0.0316
+2.56%
$ 19.98 million $ 4.54 million
Jul 13, 2025 $ 0.0308
-3.54%
$ 19.48 million $ 3.74 million
Jul 12, 2025 $ 0.032
-7.25%
$ 20.19 million $ 5.21 million
Jul 11, 2025 $ 0.0345
+11.40%
$ 21.77 million $ 12.44 million
Jul 10, 2025 $ 0.0297
+4.33%
$ 18.83 million $ 3.83 million
Jul 9, 2025 $ 0.0285
+4.90%
$ 18.01 million $ 2.79 million
Jul 8, 2025 $ 0.0272
-0.96%
$ 17.17 million $ 2.66 million
Jul 7, 2025 $ 0.0274
-2.64%
$ 17.34 million $ 2.79 million
Jul 6, 2025 $ 0.0282
+3.00%
$ 17.81 million $ 2.18 million
Jul 5, 2025 $ 0.0274
-1.69%
$ 17.29 million $ 2.07 million
Jul 4, 2025 $ 0.0278
-7.52%
$ 17.58 million $ 3.29 million
Jul 3, 2025 $ 0.0301
+0.59%
$ 19.01 million $ 3.44 million
Jul 2, 2025 $ 0.0299
+3.16%
$ 18.9 million $ 4.78 million
Jul 1, 2025 $ 0.0293
+2.10%
$ 18.32 million $ 4.27 million
Jun 30, 2025 $ 0.0287
-7.65%
$ 18.12 million $ 5.19 million
Jun 29, 2025 $ 0.0311
+5.97%
$ 19.62 million $ 4.95 million