OPENLOOT
OL
Rank #1318
$0.0204
Updated 27 days ago
Market Cap
$15.91M
24h Volume
$1.58M
Avg Volume (6m)
$5.22M
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 |
| Oct 28, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $2.31M | $15.89M |
| Oct 27, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $927.74K | $15.34M |
| Oct 26, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $1.55M | $15.26M |
| Oct 25, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $4.02M | $14.99M |
| Oct 24, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $1.57M | $16.79M |
| Oct 23, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $1.48M | $15.88M |
| Oct 22, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $3.68M | $16.44M |
| Oct 21, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $845.25K | $18.10M |
| Oct 20, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $1.11M | $18.31M |
| Oct 19, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $732.21K | $18.20M |
| Oct 18, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $1.55M | $17.96M |
| Oct 17, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $2.79M | $18.21M |
| Oct 16, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $1.16M | $18.80M |
| Oct 15, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $1.69M | $19.54M |
| Oct 14, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $1.96M | $20.26M |
| Oct 13, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $2.27M | $18.86M |
| Oct 12, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $3.06M | $15.98M |
| Oct 11, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $5.02M | $15.42M |
| Oct 10, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $1.02M | $22.08M |
| Oct 9, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $1.10M | $23.07M |
| Oct 8, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $931.06K | $22.65M |
| Oct 7, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $1.03M | $24.52M |
| Oct 6, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $1.02M | $23.93M |
| Oct 5, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $1.67M | $24.48M |
| Oct 4, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $1.66M | $26.07M |
| Oct 3, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $1.40M | $24.33M |
| Oct 2, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $1.07M | $23.15M |
| Oct 1, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $926.88K | $22.03M |
| Sep 30, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $1.32M | $22.33M |
| Sep 29, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $934.32K | $21.99M |
| Sep 28, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $1.16M | $21.65M |
| Sep 27, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $1.17M | $21.85M |
| Sep 26, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $1.85M | $20.68M |
| Sep 25, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $1.45M | $22.78M |
| Sep 24, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $1.19M | $22.87M |
| Sep 23, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $3.37M | $23.50M |
| Sep 22, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $2.76M | $27.13M |
| Sep 21, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $1.13M | $26.70M |
| Sep 20, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $2.36M | $26.42M |
| Sep 19, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $1.30M | $28.12M |
| Sep 18, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $2.03M | $27.89M |
| Sep 17, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $2.25M | $26.47M |
| Sep 16, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $1.76M | $26.04M |
| Sep 15, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $2.31M | $27.81M |
| Sep 14, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $4.32M | $30.14M |
| Sep 13, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $5.80M | $28.85M |
| Sep 12, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $6.93M | $26.57M |
| Sep 11, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $4.87M | $27.67M |
| Sep 10, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $3.20M | $23.47M |
| Sep 9, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $3.11M | $24.94M |
| Sep 8, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $2.16M | $23.33M |
| Sep 7, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $2.26M | $22.41M |
| Sep 6, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $3.32M | $22.58M |
| Sep 5, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $1.48M | $22.56M |
| Sep 4, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $1.57M | $23.38M |
| Sep 3, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $2.52M | $23.38M |
| Sep 2, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $2.21M | $21.58M |
| Sep 1, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $3.00M | $22.98M |
| Aug 31, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $2.59M | $22.86M |
| Aug 30, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $4.75M | $21.99M |
| Aug 29, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $3.59M | $24.91M |
| Aug 28, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $1.73M | $21.74M |
| Aug 27, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $2.22M | $21.62M |
| Aug 26, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $2.51M | $20.09M |
| Aug 25, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $3.54M | $22.18M |
| Aug 24, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $3.14M | $23.91M |
| Aug 23, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $6.63M | $25.13M |
| Aug 22, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $2.63M | $21.50M |
| Aug 21, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $3.90M | $23.26M |
| Aug 20, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $4.37M | $22.61M |
| Aug 19, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $4.37M | $22.74M |
| Aug 18, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $2.95M | $23.88M |
| Aug 17, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $3.86M | $23.17M |
| Aug 16, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $4.32M | $22.47M |
| Aug 15, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $7.16M | $22.41M |
| Aug 14, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $8.92M | $25.18M |
| Aug 13, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $8.64M | $25.56M |
| Aug 12, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $12.36M | $25.43M |
| Aug 11, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $13.13M | $33.91M |
| Aug 10, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $13.60M | $29.00M |
| Aug 9, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $10.06M | $26.05M |
| Aug 8, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $9.97M | $22.33M |
| Aug 7, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $2.72M | $18.85M |
| Aug 6, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $3.16M | $18.36M |
| Aug 5, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $2.58M | $19.23M |
| Aug 4, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $2.41M | $18.34M |
| Aug 3, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $3.98M | $17.72M |
| Aug 2, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $6.57M | $18.65M |
| Aug 1, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $5.08M | $19.51M |
| Jul 31, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $6.61M | $21.27M |
| Jul 30, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $5.09M | $20.09M |
| Jul 29, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $4.73M | $20.38M |
| Jul 28, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $4.75M | $22.61M |
| Jul 27, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $4.19M | $21.67M |
| Jul 26, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $8.78M | $21.94M |
| Jul 25, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $11.50M | $23.59M |
| Jul 24, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $7.36M | $21.17M |
| Jul 23, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $8.83M | $22.87M |
| Jul 22, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $7.58M | $23.02M |
| Jul 21, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $5.92M | $22.55M |
| Jul 20, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $5.05M | $21.72M |
| Jul 19, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $10.46M | $21.62M |
| Jul 18, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $9.35M | $22.04M |
| Jul 17, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $7.17M | $20.55M |
| Jul 16, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $9.10M | $20.39M |
| Jul 15, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $7.49M | $19.68M |
| Jul 14, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $5.09M | $19.23M |
| Jul 13, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $6.32M | $19.85M |
| Jul 12, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $14.68M | $21.41M |
| Jul 11, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $6.92M | $19.08M |
| Jul 10, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $4.75M | $17.77M |
| Jul 9, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $3.74M | $16.96M |
| Jul 8, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $3.79M | $17.09M |
| Jul 7, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $2.47M | $17.52M |
| Jul 6, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $2.00M | $17.07M |
| Jul 5, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $4.05M | $17.36M |
| Jul 4, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $5.37M | $18.72M |
| Jul 3, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $6.65M | $18.83M |
| Jul 2, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $5.15M | $18.37M |
| Jul 1, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $5.82M | $18.15M |
| Jun 30, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $5.53M | $19.58M |