OPENLOOT(OL)Dzisiaj
$0.0376
OPENLOOT Historia cen
(OL)Okres czasu: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.038296 | $0.04235 | $0.03731 | $0.038563 | $4.653M |
2025-09-08 | $0.037700 | $0.04166 | $0.0369 | $0.038267 | $934.832K |
2025-09-07 | $0.036279 | $0.03889 | $0.0353 | $0.037736 | $1.974M |
2025-09-06 | $0.036052 | $0.03769 | $0.03554 | $0.036279 | $2.393M |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-10
OPENLOOT(OL)
