OPENLOOT Historical Data

OL
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0101
+12.43%
$ 13.64 million $ 4 million
Apr 27 $ 0.00911
+3.94%
$ 11.95 million $ 778,011
Apr 20 $ 0.00938
+21.17%
$ 7.36 million $ 15.87 million
Apr 13 $ 0.00846
+27.74%
$ 6.49 million $ 14.57 million
Apr 6 $ 0.00702
-11.30%
$ 5.55 million $ 9.13 million
Mar 30 $ 0.00814
-25.30%
$ 6.62 million $ 7.83 million
Mar 23 $ 0.0117
-12.73%
$ 9.15 million $ 22.43 million
Mar 16 $ 0.0134
+1.98%
$ 11.25 million $ 11.16 million
Mar 9 $ 0.0131
+3.92%
$ 11.04 million $ 4.77 million
Mar 2 $ 0.0127
+2.95%
$ 10.62 million $ 4.39 million
Feb 23 $ 0.0123
-2.74%
$ 10.39 million $ 5.31 million
Feb 16 $ 0.0117
-4.83%
$ 10.69 million $ 3.25 million
Feb 9 $ 0.013
+8.68%
$ 10.4 million $ 5.24 million
Feb 2 $ 0.0138
-2.72%
$ 10.03 million $ 4.68 million
Jan 26 $ 0.0144
-17.19%
$ 11.97 million $ 4.59 million
Jan 19 $ 0.0188
-9.67%
$ 14.64 million $ 5.52 million
Jan 12 $ 0.0212
+14.72%
$ 17.48 million $ 8.2 million
Jan 5 $ 0.019
+2.51%
$ 15.58 million $ 10.02 million
Dec 29 $ 0.0183
+4.76%
$ 15.6 million $ 4.82 million
Dec 22 $ 0.0173
+12.66%
$ 14.68 million $ 11.67 million
Dec 15 $ 0.0163
-7.67%
$ 12.91 million $ 6.45 million
Dec 8 $ 0.0184
-10.39%
$ 14.82 million $ 29.58 million
Dec 1 $ 0.0216
+7.37%
$ 16.25 million $ 7.09 million
Nov 24 $ 0.0208
+14.45%
$ 15.92 million $ 9.92 million
Nov 17 $ 0.0186
-9.54%
$ 14.32 million $ 6.97 million
Nov 10 $ 0.0224
-4.79%
$ 16.21 million $ 14.58 million
Nov 3 $ 0.0238
-3.89%
$ 18.56 million $ 29.1 million
Oct 27 $ 0.0261
+32.64%
$ 16.76 million $ 268.38 million
Oct 20 $ 0.0195
-16.99%
$ 13.31 million $ 13.95 million
Oct 13 $ 0.0234
-3.58%
$ 15.9 million $ 9 million
Oct 6 $ 0.0205
-45.77%
$ 16.39 million $ 9.6 million
Sep 29 $ 0.0387
+11.07%
$ 19.96 million $ 7.45 million
Sep 22 $ 0.0342
-20.47%
$ 18.4 million $ 9.67 million
Sep 15 $ 0.0425
-3.93%
$ 22.72 million $ 11.19 million
Sep 8 $ 0.0475
+26.84%
$ 23.79 million $ 29.62 million
Sep 1 $ 0.0359
-2.45%
$ 20.63 million $ 13.57 million
Aug 25 $ 0.0366
+2.94%
$ 20.67 million $ 18.6 million
Aug 18 $ 0.0386
+1.01%
$ 20.1 million $ 20.84 million
Aug 11 $ 0.0382
-29.45%
$ 21.57 million $ 37.82 million
Aug 4 $ 0.0465
+57.75%
$ 30.57 million $ 38.51 million
Jul 28 $ 0.0285
-21.46%
$ 16.64 million $ 22.65 million
Jul 21 $ 0.0347
-3.96%
$ 20.48 million $ 35.73 million
Jul 14 $ 0.0348
+12.79%
$ 20.41 million $ 35.3 million
Jul 7 $ 0.032
+13.41%
$ 19.48 million $ 29.72 million
Jun 30 $ 0.0274
-11.88%
$ 17.81 million $ 23.03 million
Jun 23 $ 0.0293
+7.42%
$ 19.62 million $ 53.19 million
Jun 16 $ 0.0315
-10.92%
$ 17.24 million $ 30.1 million
Jun 9 $ 0.0328
-18.46%
$ 20.8 million $ 46.5 million
Jun 2 $ 0.051
-10.30%
$ 23.67 million $ 32.47 million
May 26 $ 0.0569
-6.80%
$ 27.19 million $ 69.68 million
Download