OPENLOOT Historical Data

OL Page 9
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.0607
+7.40%
$ 29.03 million $ 28.07 million
May 8, 2025 $ 0.0565
+31.80%
$ 27.03 million $ 20.3 million
May 7, 2025 $ 0.0429
-10.80%
$ 14.6 million $ 6.42 million
May 6, 2025 $ 0.0481
-5.13%
$ 16.36 million $ 7.35 million
May 5, 2025 $ 0.0507
-2.70%
$ 17.25 million $ 5.96 million
May 4, 2025 $ 0.0521
-7.77%
$ 17.73 million $ 4.94 million
May 3, 2025 $ 0.0565
-5.97%
$ 19.22 million $ 3.75 million
May 2, 2025 $ 0.0601
-1.40%
$ 20.44 million $ 4.15 million
May 1, 2025 $ 0.0611
-1.52%
$ 20.67 million $ 4.95 million
Apr 30, 2025 $ 0.062
+3.03%
$ 21.1 million $ 6.99 million
Apr 29, 2025 $ 0.0602
+3.65%
$ 20.5 million $ 6.34 million
Apr 28, 2025 $ 0.0581
-6.02%
$ 19.78 million $ 11.08 million
Apr 27, 2025 $ 0.0618
-14.66%
$ 21.05 million $ 8.56 million
Apr 26, 2025 $ 0.0725
-2.65%
$ 24.66 million $ 10.36 million
Apr 25, 2025 $ 0.0747
+8.47%
$ 25.43 million $ 10.85 million
Apr 24, 2025 $ 0.0689
-3.03%
$ 23.44 million $ 13.26 million
Apr 23, 2025 $ 0.0711
-3.22%
$ 24.18 million $ 19.54 million
Apr 22, 2025 $ 0.0734
+6.44%
$ 24.98 million $ 28.17 million
Apr 21, 2025 $ 0.069
+14.15%
$ 23.47 million $ 25.8 million
Apr 20, 2025 $ 0.0706
+19.47%
$ 24.03 million $ 2,016
Apr 19, 2025 $ 0.0592
+0.73%
$ 20.15 million $ 21.22 million
Apr 18, 2025 $ 0.0588
+36.30%
$ 20 million $ 59.42 million
Apr 17, 2025 $ 0.0432
+1.37%
$ 14.69 million $ 11 million
Apr 16, 2025 $ 0.0426
+16.71%
$ 14.5 million $ 31.45 million
Apr 15, 2025 $ 0.0365
+33.07%
$ 12.41 million $ 26.39 million
Apr 14, 2025 $ 0.0274
-1.68%
$ 9.33 million $ 6.29 million
Apr 13, 2025 $ 0.0279
-12.05%
$ 9.49 million $ 5.55 million
Apr 12, 2025 $ 0.0317
+5.35%
$ 10.79 million $ 5.34 million
Apr 11, 2025 $ 0.0301
-2.81%
$ 10.25 million $ 6.96 million
Apr 10, 2025 $ 0.031
+0.09%
$ 10.54 million $ 6.03 million
Apr 9, 2025 $ 0.031
+11.27%
$ 10.54 million $ 10.31 million
Apr 8, 2025 $ 0.0278
-15.64%
$ 9.47 million $ 7.38 million
Apr 7, 2025 $ 0.033
-1.83%
$ 11.23 million $ 13.73 million
Apr 6, 2025 $ 0.0336
-14.95%
$ 11.44 million $ 7.26 million
Apr 5, 2025 $ 0.0395
-4.08%
$ 13.45 million $ 3.05 million
Apr 4, 2025 $ 0.0412
-4.18%
$ 14.02 million $ 7.1 million
Apr 3, 2025 $ 0.043
+0.68%
$ 14.64 million $ 8.96 million
Apr 2, 2025 $ 0.0427
-6.08%
$ 14.53 million $ 9.18 million
Apr 1, 2025 $ 0.0455
-5.43%
$ 15.47 million $ 6.08 million
Mar 31, 2025 $ 0.0481
+7.25%
$ 16.36 million $ 6.72 million
Mar 30, 2025 $ 0.0448
+0.54%
$ 15.25 million $ 5.48 million
Mar 29, 2025 $ 0.0446
-19.99%
$ 15.19 million $ 7.47 million
Mar 28, 2025 $ 0.0558
-2.69%
$ 18.99 million $ 6.59 million
Mar 27, 2025 $ 0.0573
-2.18%
$ 19.51 million $ 6.26 million
Mar 26, 2025 $ 0.0586
-0.68%
$ 19.95 million $ 14.79 million
Mar 25, 2025 $ 0.059
-0.30%
$ 20.09 million $ 5.67 million
Mar 24, 2025 $ 0.0592
+3.98%
$ 19.94 million $ 5.64 million
Mar 23, 2025 $ 0.0569
-1.85%
$ 19.17 million $ 3.78 million
Mar 22, 2025 $ 0.058
-2.60%
$ 19.54 million $ 4.28 million
Mar 21, 2025 $ 0.0595
-4.90%
$ 20.04 million $ 6.25 million