OPENLOOT Historical Data

OL Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 2026 $ 0.00947
+8.32%
$ 892,928 $ 43,156
Apr 26, 2026 $ 0.00875
-6.66%
$ 825,388 $ 61,219
Apr 25, 2026 $ 0.00939
+12.44%
$ 885,506 $ 155,413
Apr 24, 2026 $ 0.00834
-3.30%
$ 786,478 $ 24,313
Apr 23, 2026 $ 0.00861
+17.57%
$ 812,204 $ 67,080
Apr 22, 2026 $ 0.00733
+0.55%
$ 691,799 $ 5,257
Apr 21, 2026 $ 0.00743
-0.81%
$ -- $ 2,730
Apr 20, 2026 $ 0.00746
-4.47%
$ 703,553 $ 11,569
Apr 19, 2026 $ 0.00778
-7.71%
$ 733,621 $ 8,242
Apr 18, 2026 $ 0.00843
-5.18%
$ 795,583 $ 27,834
Apr 17, 2026 $ 0.0089
-10.84%
$ 838,276 $ 95,365
Apr 16, 2026 $ 0.01
+30.75%
$ 943,219 $ 123,438
Apr 15, 2026 $ 0.00765
+14.85%
$ 722,072 $ 44,822
Apr 14, 2026 $ 0.00667
-4.29%
$ 629,315 $ 3,999
Apr 13, 2026 $ 0.00695
+4.21%
$ 656,020 $ 4,528
Apr 12, 2026 $ 0.00667
-5.36%
$ 629,672 $ 5,691
Apr 11, 2026 $ 0.00706
-0.05%
$ 665,985 $ 5,916
Apr 10, 2026 $ 0.00707
-5.63%
$ 667,244 $ 6,764
Apr 9, 2026 $ 0.00746
-2.41%
$ -- $ 3,877
Apr 8, 2026 $ 0.00767
-3.56%
$ 723,178 $ 22,386
Apr 7, 2026 $ 0.00815
-17.32%
$ 768,415 $ 1,764
Apr 3, 2026 $ 0.0105
-1.12%
$ -- $ 5,681
Apr 2, 2026 $ 0.0107
-1.29%
$ 1.01 million $ 6,079
Apr 1, 2026 $ 0.0108
-0.55%
$ 1.02 million $ 6,650
Mar 31, 2026 $ 0.0109
+2.46%
$ 1.03 million $ 6,000
Mar 30, 2026 $ 0.0107
-2.23%
$ 1 million $ 7,760
Mar 29, 2026 $ 0.0109
-7.65%
$ 1.03 million $ 8,030
Mar 28, 2026 $ 0.0118
-7.26%
$ 1.11 million $ 56,345
Mar 27, 2026 $ 0.0127
+0.16%
$ 1.2 million $ 11,321
Mar 26, 2026 $ 0.0127
-10.79%
$ 1.2 million $ 17,940
Mar 25, 2026 $ 0.0143
+7.33%
$ 1.35 million $ 85,649
Mar 24, 2026 $ 0.0133
-1.91%
$ 1.25 million $ 6,996
Mar 23, 2026 $ 0.0136
+1.71%
$ 1.28 million $ 37,755
Mar 22, 2026 $ 0.0134
-11.50%
$ 1.26 million $ 59,071
Mar 21, 2026 $ 0.0151
+4.06%
$ 1.43 million $ 10,118
Mar 20, 2026 $ 0.0145
+3.88%
$ 1.37 million $ 3,950
Mar 19, 2026 $ 0.0139
+2.72%
$ -- $ 13,487
Mar 18, 2026 $ 0.0135
-1.29%
$ 1.27 million $ 8,120
Mar 17, 2026 $ 0.0135
-0.80%
$ 1.28 million $ 1,849
Mar 16, 2026 $ 0.0137
+3.96%
$ 1.29 million $ 1,076
Mar 15, 2026 $ 0.0132
-1.56%
$ 1.24 million $ 2,236
Mar 14, 2026 $ 0.0136
-1.60%
$ -- $ 623
Mar 13, 2026 $ 0.0137
-1.72%
$ 1.3 million $ 8,938
Mar 12, 2026 $ 0.0139
+4.93%
$ 1.32 million $ 5,330
Mar 11, 2026 $ 0.0133
+0.74%
$ 1.25 million $ 6,595
Mar 10, 2026 $ 0.0129
+0.00%
$ 1.21 million $ 2,832
Mar 9, 2026 $ 0.0129
+2.79%
$ 1.22 million $ 6,153
Mar 8, 2026 $ 0.0126
-1.51%
$ 1.18 million $ 2,890
Mar 7, 2026 $ 0.0128
-0.01%
$ 1.21 million $ 4,090
Mar 6, 2026 $ 0.0127
-3.97%
$ 1.2 million $ 2,713