OPENLOOT
OL
Rank #1318
$0.0204
Updated 4 months ago
Market Cap
$15.91M
24h Volume
$1.58M
Avg Volume (6m)
$8.92M
24h High/Low
$0.0208
$0.0191
$0.0191
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
NFT
Gaming (GameFi)
Gaming Marketplace
Chains
Ethereum
0x1f57da732a77636...
Binance Smart Chain
0x3f160760535eb71...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0204 | $0.0208 | $0.0191 | $0.0204 | $1.58M | $15.91M |
| Dec 2, 2025 | $0.0193 | $0.0208 | $0.0190 | $0.0205 | $1.82M | $15.52M |
| Dec 1, 2025 | $0.0203 | $0.0203 | $0.0188 | $0.0195 | $1.62M | $14.95M |
| Nov 30, 2025 | $0.0207 | $0.0208 | $0.0204 | $0.0205 | $1.29M | $16.07M |
| Nov 29, 2025 | $0.0211 | $0.0220 | $0.0208 | $0.0209 | $1.39M | $16.71M |
| Nov 28, 2025 | $0.0209 | $0.0216 | $0.0205 | $0.0212 | $2.07M | $16.41M |
| Nov 27, 2025 | $0.0202 | $0.0219 | $0.0201 | $0.0210 | $2.80M | $16.32M |
| Nov 26, 2025 | $0.0200 | $0.0204 | $0.0193 | $0.0204 | $1.38M | $15.54M |
| Nov 25, 2025 | $0.0198 | $0.0206 | $0.0193 | $0.0199 | $3.03M | $15.42M |
| Nov 24, 2025 | $0.0181 | $0.0210 | $0.0179 | $0.0204 | $1.19M | $14.62M |
| Nov 23, 2025 | $0.0184 | $0.0185 | $0.0182 | $0.0183 | $980.39K | $14.34M |
| Nov 22, 2025 | $0.0185 | $0.0186 | $0.0178 | $0.0185 | $1.73M | $14.21M |
| Nov 21, 2025 | $0.0190 | $0.0194 | $0.0176 | $0.0180 | $1.66M | $14.44M |
| Nov 20, 2025 | $0.0196 | $0.0202 | $0.0187 | $0.0195 | $1.09M | $15.31M |
| Nov 19, 2025 | $0.0199 | $0.0201 | $0.0186 | $0.0194 | $1.20M | $15.29M |
| Nov 18, 2025 | $0.0191 | $0.0203 | $0.0189 | $0.0201 | $1.34M | $15.33M |
| Nov 17, 2025 | $0.0206 | $0.0207 | $0.0191 | $0.0192 | $2.00M | $15.70M |
| Nov 16, 2025 | $0.0226 | $0.0226 | $0.0202 | $0.0205 | $2.81M | $16.81M |
| Nov 15, 2025 | $0.0212 | $0.0237 | $0.0212 | $0.0224 | $1.64M | $17.06M |
| Nov 14, 2025 | $0.0214 | $0.0217 | $0.0208 | $0.0213 | $1.44M | $16.54M |
| Nov 13, 2025 | $0.0233 | $0.0235 | $0.0211 | $0.0213 | $1.63M | $17.66M |
| Nov 12, 2025 | $0.0227 | $0.0238 | $0.0227 | $0.0237 | $2.37M | $18.26M |
| Nov 11, 2025 | $0.0236 | $0.0271 | $0.0231 | $0.0236 | $4.56M | $18.53M |
| Nov 10, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $1.21M | $18.34M |
| Nov 9, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $1.62M | $18.57M |
| Nov 8, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $5.08M | $19.49M |
| Nov 7, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $3.98M | $17.91M |
| Nov 6, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $5.90M | $18.40M |
| Nov 5, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $5.90M | $17.86M |
| Nov 4, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $6.17M | $17.72M |
| Nov 3, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $7.28M | $19.28M |
| Nov 2, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $15.69M | $20.35M |
| Nov 1, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $29.38M | $21.42M |
| Oct 31, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $39.59M | $24.78M |
| Oct 30, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $78.94M | $30.37M |
| Oct 29, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $77.54M | $23.72M |