Open Loot Historical Data

OL Page 5
Download
Date Close Price change Market cap Trading volume
Nov 19, 2025 $ 0.0194
-2.63%
$ 1.62 million $ 19.4 million
Nov 18, 2025 $ 0.0201
+4.67%
$ 1.66 million $ 19.31 million
Nov 17, 2025 $ 0.0192
-6.50%
$ 1.6 million $ 19.21 million
Nov 16, 2025 $ 0.0206
-8.29%
$ 1.71 million $ 19.08 million
Nov 15, 2025 $ 0.0224
+4.49%
$ 1.87 million $ 18.96 million
Nov 14, 2025 $ 0.0212
-0.97%
$ 1.76 million $ 18.58 million
Nov 13, 2025 $ 0.0213
-8.80%
$ 1.79 million $ 18.35 million
Nov 12, 2025 $ 0.0229
+0.82%
$ -- $ 18.2 million
Nov 11, 2025 $ 0.0227
-12.14%
$ 1.9 million $ 18.05 million
Nov 10, 2025 $ 0.0259
+9.95%
$ 2.16 million $ 17.79 million
Nov 9, 2025 $ 0.0235
-1.09%
$ 1.96 million $ 17.3 million
Nov 8, 2025 $ 0.0238
-4.96%
$ 1.98 million $ 17.22 million
Nov 7, 2025 $ 0.025
+8.47%
$ 2.09 million $ 17.09 million
Nov 6, 2025 $ 0.0231
-1.93%
$ 1.92 million $ 16.68 million
Nov 5, 2025 $ 0.0235
+2.64%
$ 1.96 million $ 16.43 million
Nov 4, 2025 $ 0.0229
+1.26%
$ 1.91 million $ 16.22 million
Nov 3, 2025 $ 0.0226
-8.42%
$ 1.89 million $ 15.92 million
Nov 2, 2025 $ 0.0247
-5.08%
$ 2.06 million $ 15.64 million
Nov 1, 2025 $ 0.0261
-4.50%
$ 2.17 million $ 15.34 million
Oct 31, 2025 $ 0.0277
-13.80%
$ 2.28 million $ 14.79 million
Oct 30, 2025 $ 0.031
-19.79%
$ 2.68 million $ 13.8 million
Oct 29, 2025 $ 0.0387
+26.61%
$ 3.01 million $ 11.82 million
Oct 28, 2025 $ 0.0313
+51.21%
$ 2.38 million $ 8.13 million
Oct 27, 2025 $ 0.0207
+4.78%
$ 1.61 million $ 3.07 million
Oct 26, 2025 $ 0.0197
+0.12%
$ 1.53 million $ 2.91 million
Oct 25, 2025 $ 0.0197
+2.19%
$ 1.53 million $ 2.89 million
Oct 24, 2025 $ 0.0191
-11.44%
$ 1.5 million $ 2.77 million
Oct 23, 2025 $ 0.0215
+5.36%
$ 1.68 million $ 2.6 million
Oct 22, 2025 $ 0.0199
-4.82%
$ 1.59 million $ 2.51 million
Oct 21, 2025 $ 0.0214
-7.55%
$ 1.64 million $ 2.43 million
Oct 20, 2025 $ 0.0232
-1.39%
$ 1.82 million $ 2.3 million
Oct 19, 2025 $ 0.0238
+2.09%
$ 1.84 million $ 2.23 million
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