OPENLOOT(OL)Heute
$0.03596
OPENLOOT Preisverlauf
(OL)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.035670 | $0.03862 | $0.03509 | $0.036002 | $3.102M |
2025-09-04 | $0.038454 | $0.03831 | $0.03542 | $0.03558 | $103.078K |
2025-09-03 | $0.036922 | $0.03898 | $0.03659 | $0.038569 | $1.493M |
2025-09-02 | $0.036098 | $0.03875 | $0.03382 | $0.037 | $242.542K |
2025-09-01 | $0.037948 | $0.038 | $0.03467 | $0.036059 | $2.931M |
2025-08-31 | $0.036941 | $0.0402 | $0.0361 | $0.037970 | $2.040M |
2025-08-30 | $0.035253 | $0.0376 | $0.0337 | $0.036970 | $3.006M |
2025-08-29 | $0.035530 | $0.041 | $0.0342 | $0.035198 | $5.942M |
2025-08-28 | $0.034975 | $0.037 | $0.0344 | $0.035555 | $1.977M |
2025-08-27 | $0.033311 | $0.0362 | $0.0336 | $0.034972 | $2.117M |
2025-08-26 | $0.033891 | $0.0342 | $0.0317 | $0.033347 | $2.267M |
2025-08-25 | $0.035428 | $0.0378 | $0.0333 | $0.0337 | $1.103M |
2025-08-24 | $0.038603 | $0.0387 | $0.0348 | $0.035386 | $2.301M |
2025-08-23 | $0.036747 | $0.042 | $0.0379 | $0.038543 | $6.015M |
2025-08-22 | $0.035270 | $0.0382 | $0.0325 | $0.036760 | $3.866M |
2025-08-21 | $0.037981 | $0.038 | $0.0349 | $0.035183 | $2.173M |
2025-08-20 | $0.037576 | $0.0385 | $0.0354 | $0.037890 | $4.367M |
2025-08-19 | $0.036614 | $0.0391 | $0.0358 | $0.037609 | $3.905M |
2025-08-18 | $0.039130 | $0.0391 | $0.0354 | $0.036623 | $4.052M |
2025-08-17 | $0.037429 | $0.0395 | $0.0367 | $0.039167 | $2.891M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
OPENLOOT(OL)
