OPENLOOT current market price is $0.0294 with a 24 hour trading volume of $5,320.23K. The total available supply of OPENLOOT is 5.00B OL with a maximum supply of 5.00B OL. It has secured Rank 1164 in the cryptocurrency market with a marketcap of $18.57M. The OL price is 0.66% down in the last one hour.
The high price of the OPENLOOT is $0.0307 and low price is $0.0287 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
1164
$0.0294
$18.57M 2.69%
$147.02M
$5,320.23K
631.65M OL
5.00B OL
5.00B OL
$0.0307
$0.0287
$0.684 95.69%
05 Dec 2024
$0.0255 15.5%
14 Apr 2025
Want to convert more cryptocurrencies?
0.66%
2.62%
5.59%
9.76%
52.87%
50.68%
89.27%
0%
Historical data of OPENLOOT past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-11-19 | $0.00 | $259,980,727.32 | $0.09 |
| 2024-11-20 | $0.00 | $259,980,727.32 | $0.09 |
| 2024-11-21 | $0.00 | $253,261,884.05 | $0.16 |
| 2024-11-22 | $0.00 | $140,613,552.87 | $0.10 |
| 2024-11-23 | $0.00 | $86,080,395.94 | $0.10 |
| 2024-11-24 | $0.00 | $34,984,613.82 | $0.08 |
| 2024-11-25 | $0.00 | $34,467,102.48 | $0.08 |
| 2024-11-26 | $26,432,590.41 | $86,897,567.43 | $0.12 |
| 2024-11-27 | $36,240,815.85 | $137,217,912.92 | $0.16 |
| 2024-11-28 | $29,012,437.05 | $102,383,113.98 | $0.13 |
| 2024-11-29 | $29,994,714.85 | $108,305,806.56 | $0.13 |
| 2024-11-30 | $37,464,367.97 | $136,806,604.30 | $0.17 |
| 2024-12-01 | $51,464,761.09 | $242,337,564.83 | $0.22 |
| 2024-12-02 | $50,843,083.46 | $213,833,466.80 | $0.22 |
| 2024-12-03 | $61,539,833.48 | $302,380,466.76 | $0.27 |
| 2024-12-04 | $78,432,040.72 | $296,982,652.14 | $0.34 |
| 2024-12-05 | $115,636,816.01 | $258,933,028.52 | $0.49 |
| 2024-12-06 | $133,015,696.24 | $403,544,640.84 | $0.56 |
| 2024-12-07 | $108,875,364.57 | $194,610,799.25 | $0.46 |
| 2024-12-08 | $105,552,999.61 | $143,812,167.49 | $0.44 |
| 2024-12-09 | $110,847,475.32 | $71,191,217.19 | $0.46 |
| 2024-12-10 | $73,763,109.37 | $157,959,001.24 | $0.30 |
| 2024-12-11 | $69,900,787.48 | $157,005,891.43 | $0.29 |
| 2024-12-12 | $77,899,065.92 | $127,479,165.18 | $0.32 |
| 2024-12-13 | $73,908,244.49 | $109,011,318.48 | $0.30 |
| 2024-12-14 | $72,564,868.38 | $67,146,171.09 | $0.30 |
| 2024-12-15 | $66,515,425.27 | $51,742,603.50 | $0.27 |
| 2024-12-16 | $70,549,932.08 | $50,763,120.00 | $0.29 |
| 2024-12-17 | $65,402,194.81 | $60,178,125.63 | $0.27 |
| 2024-12-18 | $58,057,772.39 | $62,743,162.61 | $0.23 |
| 2024-12-19 | $52,466,212.13 | $70,533,223.72 | $0.21 |
| 2024-12-20 | $63,726,021.00 | $222,012,072.04 | $0.25 |
| 2024-12-21 | $62,954,770.25 | $146,030,240.05 | $0.25 |
| 2024-12-22 | $60,337,866.27 | $81,147,608.85 | $0.24 |
| 2024-12-23 | $57,130,221.30 | $46,201,334.71 | $0.22 |
| 2024-12-24 | $59,623,461.66 | $47,334,491.55 | $0.23 |
| 2024-12-25 | $60,962,936.18 | $40,858,338.55 | $0.24 |
| 2024-12-26 | $55,903,254.07 | $58,019,072.05 | $0.22 |
| 2024-12-27 | $57,404,225.28 | $41,980,197.23 | $0.22 |
| 2024-12-28 | $55,741,944.08 | $30,852,165.51 | $0.22 |
| 2024-12-29 | $58,761,083.37 | $27,737,082.83 | $0.23 |
| 2024-12-30 | $55,931,988.60 | $21,217,391.43 | $0.22 |
| 2024-12-31 | $55,150,876.29 | $27,428,261.21 | $0.21 |
| 2025-01-01 | $55,586,824.60 | $27,171,371.91 | $0.22 |
| 2025-01-02 | $55,317,147.87 | $22,188,890.41 | $0.21 |
| 2025-01-03 | $53,789,484.41 | $28,489,274.38 | $0.21 |
| 2025-01-04 | $56,058,013.22 | $37,696,424.27 | $0.22 |
| 2025-01-05 | $61,264,925.24 | $47,004,994.52 | $0.24 |
| 2025-01-06 | $59,242,939.20 | $38,621,375.23 | $0.23 |
| 2025-01-07 | $61,614,393.49 | $37,068,459.15 | $0.24 |
| 2025-01-08 | $50,021,929.99 | $39,647,414.14 | $0.19 |
| 2025-01-09 | $46,745,643.71 | $34,295,145.45 | $0.18 |
| 2025-01-10 | $42,846,034.58 | $26,765,062.14 | $0.16 |
| 2025-01-11 | $43,655,953.32 | $25,968,840.22 | $0.17 |
| 2025-01-12 | $46,142,474.03 | $13,897,826.03 | $0.17 |
| 2025-01-13 | $44,391,486.21 | $9,506,422.87 | $0.17 |
| 2025-01-14 | $41,108,215.16 | $28,257,881.57 | $0.15 |
| 2025-01-15 | $43,509,379.49 | $17,440,807.00 | $0.16 |
| 2025-01-16 | $52,996,521.04 | $37,226,995.02 | $0.20 |
| 2025-01-17 | $48,147,835.48 | $25,540,034.40 | $0.18 |
| 2025-01-18 | $49,077,440.21 | $39,583,463.82 | $0.18 |
| 2025-01-19 | $39,976,915.67 | $31,401,859.00 | $0.15 |
| 2025-01-20 | $36,084,207.32 | $72,247,643.75 | $0.13 |
| 2025-01-21 | $34,740,248.43 | $69,238,789.31 | $0.13 |
| 2025-01-22 | $35,652,356.80 | $32,558,988.44 | $0.13 |
| 2025-01-23 | $35,547,535.50 | $16,492,181.73 | $0.13 |
| 2025-01-24 | $36,849,494.68 | $21,963,589.34 | $0.13 |
| 2025-01-25 | $34,264,400.73 | $13,730,563.48 | $0.13 |
| 2025-01-26 | $36,943,178.33 | $9,731,918.49 | $0.14 |
| 2025-01-27 | $35,479,842.53 | $9,325,263.04 | $0.13 |
| 2025-01-28 | $32,874,952.06 | $23,489,878.34 | $0.12 |
| 2025-01-29 | $27,129,731.92 | $12,837,992.07 | $0.10 |
| 2025-01-30 | $26,664,015.85 | $20,563,048.17 | $0.10 |
| 2025-01-31 | $26,952,297.49 | $12,156,330.07 | $0.10 |
| 2025-02-01 | $27,271,578.15 | $16,203,712.19 | $0.10 |
| 2025-02-02 | $25,458,426.34 | $12,464,579.79 | $0.09 |
| 2025-02-03 | $21,733,015.66 | $29,001,092.25 | $0.08 |
| 2025-02-04 | $22,370,978.84 | $67,346,993.95 | $0.08 |
| 2025-02-05 | $23,772,956.02 | $34,107,475.03 | $0.09 |
| 2025-02-06 | $22,220,179.02 | $20,041,346.87 | $0.08 |
| 2025-02-07 | $21,899,609.11 | $20,573,088.93 | $0.08 |
| 2025-02-08 | $20,129,823.08 | $16,072,936.76 | $0.07 |
| 2025-02-09 | $22,392,595.12 | $12,407,446.15 | $0.08 |
| 2025-02-10 | $24,250,705.00 | $17,579,014.75 | $0.09 |
| 2025-02-11 | $22,834,537.10 | $10,815,884.30 | $0.08 |
| 2025-02-12 | $21,352,401.28 | $11,515,798.51 | $0.08 |
| 2025-02-13 | $22,127,530.38 | $19,611,104.79 | $0.08 |
| 2025-02-14 | $23,038,195.76 | $13,459,295.45 | $0.08 |
| 2025-02-15 | $24,103,405.90 | $12,805,115.70 | $0.09 |
| 2025-02-16 | $24,221,509.44 | $14,999,553.56 | $0.09 |
| 2025-02-17 | $23,230,732.96 | $7,671,641.01 | $0.08 |
| 2025-02-18 | $25,433,456.96 | $10,489,249.25 | $0.08 |
| 2025-02-19 | $24,330,314.43 | $10,230,671.96 | $0.08 |
| 2025-02-20 | $25,882,347.16 | $10,173,901.24 | $0.08 |
| 2025-02-21 | $26,582,476.41 | $7,768,032.39 | $0.08 |
| 2025-02-22 | $27,610,300.07 | $17,954,975.93 | $0.08 |
| 2025-02-23 | $32,133,583.30 | $14,611,491.53 | $0.10 |
| 2025-02-24 | $31,927,911.91 | $13,500,942.01 | $0.10 |
| 2025-02-25 | $27,046,539.14 | $16,218,023.39 | $0.08 |
| 2025-02-26 | $28,645,290.87 | $24,162,637.62 | $0.09 |
| 2025-02-27 | $30,627,197.53 | $17,262,567.20 | $0.09 |
| 2025-02-28 | $29,948,085.44 | $12,570,807.82 | $0.09 |
| 2025-03-01 | $31,171,413.70 | $24,241,584.98 | $0.10 |
| 2025-03-02 | $28,347,425.28 | $8,443,705.23 | $0.09 |
| 2025-03-03 | $28,671,399.57 | $17,268,975.72 | $0.09 |
| 2025-03-04 | $23,114,898.82 | $21,187,223.85 | $0.07 |
| 2025-03-05 | $23,148,877.34 | $20,355,102.22 | $0.07 |
| 2025-03-06 | $22,910,497.96 | $9,837,609.13 | $0.07 |
| 2025-03-07 | $21,702,394.16 | $10,102,099.78 | $0.07 |
| 2025-03-08 | $22,544,494.82 | $14,555,589.86 | $0.07 |
| 2025-03-09 | $21,284,386.97 | $5,871,248.58 | $0.06 |
| 2025-03-10 | $18,860,853.26 | $9,217,937.91 | $0.06 |
| 2025-03-11 | $20,026,034.46 | $16,627,995.87 | $0.06 |
| 2025-03-12 | $20,517,310.44 | $14,054,483.00 | $0.06 |
| 2025-03-13 | $19,772,000.49 | $5,287,302.69 | $0.06 |
| 2025-03-14 | $18,594,509.14 | $8,445,290.62 | $0.06 |
| 2025-03-15 | $20,976,289.28 | $8,110,190.02 | $0.06 |
| 2025-03-16 | $22,236,504.85 | $5,798,763.35 | $0.07 |
| 2025-03-17 | $19,625,285.55 | $10,483,417.68 | $0.06 |
| 2025-03-18 | $21,908,068.14 | $10,034,833.50 | $0.07 |
| 2025-03-19 | $20,001,063.30 | $9,492,981.90 | $0.06 |
| 2025-03-20 | $20,165,985.51 | $8,332,055.82 | $0.06 |
| 2025-03-21 | $21,272,583.35 | $14,756,884.05 | $0.06 |
| 2025-03-22 | $20,321,991.99 | $7,503,708.38 | $0.06 |
| 2025-03-23 | $19,671,875.08 | $5,031,378.73 | $0.06 |
| 2025-03-24 | $19,380,467.89 | $4,695,824.32 | $0.06 |
| 2025-03-25 | $20,077,973.43 | $8,348,003.78 | $0.06 |
| 2025-03-26 | $20,184,010.20 | $7,738,344.04 | $0.06 |
| 2025-03-27 | $20,047,129.77 | $16,235,485.63 | $0.06 |
| 2025-03-28 | $19,678,585.25 | $7,749,691.48 | $0.06 |
| 2025-03-29 | $19,194,722.33 | $8,762,380.00 | $0.06 |
| 2025-03-30 | $15,306,455.28 | $8,237,323.40 | $0.04 |
| 2025-03-31 | $15,468,171.69 | $6,358,768.14 | $0.04 |
| 2025-04-01 | $16,659,282.16 | $8,785,092.77 | $0.05 |
| 2025-04-02 | $15,901,063.06 | $7,589,729.53 | $0.05 |
| 2025-04-03 | $14,936,936.81 | $11,628,391.19 | $0.04 |
| 2025-04-04 | $15,138,721.37 | $10,730,114.07 | $0.04 |
| 2025-04-05 | $14,542,970.93 | $9,337,175.55 | $0.04 |
| 2025-04-06 | $13,955,800.89 | $3,818,478.16 | $0.04 |
| 2025-04-07 | $11,959,874.32 | $8,814,923.70 | $0.03 |
| 2025-04-08 | $11,839,277.83 | $17,947,191.64 | $0.03 |
| 2025-04-09 | $9,965,870.16 | $9,128,125.18 | $0.03 |
| 2025-04-10 | $11,127,898.05 | $14,779,778.65 | $0.03 |
| 2025-04-11 | $11,229,848.65 | $8,153,897.62 | $0.03 |
| 2025-04-12 | $11,001,135.23 | $7,765,120.40 | $0.03 |
| 2025-04-13 | $11,646,555.13 | $6,599,327.11 | $0.03 |
| 2025-04-14 | $10,336,019.59 | $6,812,646.16 | $0.03 |
| 2025-04-15 | $10,288,103.47 | $8,263,170.68 | $0.03 |
| 2025-04-16 | $13,452,379.88 | $28,158,910.23 | $0.04 |
| 2025-04-17 | $16,105,075.39 | $32,182,444.80 | $0.04 |
| 2025-04-18 | $16,194,776.01 | $11,951,237.91 | $0.04 |
| 2025-04-19 | $22,234,263.23 | $58,313,551.38 | $0.06 |
| 2025-04-20 | $22,506,644.46 | $21,946,204.45 | $0.06 |
| 2025-04-21 | $22,791,906.06 | $26,714,371.79 | $0.06 |
| 2025-04-22 | $25,724,487.99 | $28,202,831.09 | $0.07 |
| 2025-04-23 | $27,636,711.77 | $30,948,922.68 | $0.07 |
| 2025-04-24 | $26,430,353.04 | $21,841,776.26 | $0.07 |
| 2025-04-25 | $25,914,654.97 | $15,615,374.60 | $0.07 |
| 2025-04-26 | $28,130,615.03 | $13,411,836.54 | $0.07 |
| 2025-04-27 | $27,420,058.28 | $11,228,404.97 | $0.07 |
| 2025-04-28 | $23,265,934.24 | $9,251,849.70 | $0.06 |
| 2025-04-29 | $25,435,673.39 | $12,779,593.04 | $0.06 |
| 2025-04-30 | $26,317,512.60 | $11,707,240.67 | $0.06 |
| 2025-05-01 | $29,659,100.02 | $8,535,434.59 | $0.06 |
| 2025-05-02 | $28,998,025.84 | $6,718,410.66 | $0.06 |
| 2025-05-03 | $28,722,408.71 | $5,561,236.62 | $0.06 |
| 2025-05-04 | $27,035,897.67 | $4,628,431.48 | $0.06 |
| 2025-05-05 | $25,012,335.06 | $5,865,265.48 | $0.05 |
| 2025-05-06 | $24,214,572.26 | $6,574,973.29 | $0.05 |
| 2025-05-07 | $22,949,458.36 | $7,391,984.52 | $0.05 |
| 2025-05-08 | $20,480,664.98 | $6,802,247.74 | $0.04 |
| 2025-05-09 | $27,402,038.69 | $21,544,226.75 | $0.06 |
| 2025-05-10 | $29,282,756.10 | $26,616,178.71 | $0.06 |
| 2025-05-11 | $31,916,645.27 | $22,420,631.41 | $0.07 |
| 2025-05-12 | $31,478,426.14 | $19,291,897.49 | $0.07 |
| 2025-05-13 | $29,667,807.39 | $26,747,672.63 | $0.06 |
| 2025-05-14 | $30,170,598.62 | $16,262,458.41 | $0.06 |
| 2025-05-15 | $27,140,834.57 | $12,925,306.91 | $0.06 |
| 2025-05-16 | $22,845,539.17 | $12,942,617.02 | $0.05 |
| 2025-05-17 | $22,495,694.99 | $7,618,606.42 | $0.05 |
| 2025-05-18 | $22,766,518.29 | $6,495,557.33 | $0.05 |
| 2025-05-19 | $27,493,065.04 | $13,243,450.54 | $0.06 |
| 2025-05-20 | $27,610,442.74 | $15,604,771.97 | $0.06 |
| 2025-05-21 | $26,090,303.25 | $8,494,609.31 | $0.05 |
| 2025-05-22 | $27,806,360.23 | $14,643,083.65 | $0.06 |
| 2025-05-23 | $29,652,755.11 | $14,637,643.85 | $0.06 |
| 2025-05-24 | $28,722,992.68 | $16,585,197.91 | $0.06 |
| 2025-05-25 | $29,437,639.18 | $11,184,930.86 | $0.06 |
| 2025-05-26 | $29,225,136.88 | $10,288,639.74 | $0.06 |
| 2025-05-27 | $30,421,255.45 | $10,411,473.68 | $0.06 |
| 2025-05-28 | $33,388,465.17 | $12,357,166.46 | $0.07 |
| 2025-05-29 | $31,526,058.94 | $8,256,214.37 | $0.06 |
| 2025-05-30 | $29,935,865.73 | $12,290,953.21 | $0.06 |
| 2025-05-31 | $26,486,245.05 | $14,237,024.63 | $0.05 |
| 2025-06-01 | $26,565,338.55 | $8,252,900.50 | $0.05 |
| 2025-06-02 | $27,690,815.86 | $5,616,028.19 | $0.06 |
| 2025-06-03 | $28,153,716.66 | $6,934,331.72 | $0.06 |
| 2025-06-04 | $32,782,322.83 | $6,084,532.51 | $0.06 |
| 2025-06-05 | $34,310,202.65 | $7,069,210.70 | $0.06 |
| 2025-06-06 | $31,076,265.45 | $6,958,381.42 | $0.05 |
| 2025-06-07 | $30,798,743.49 | $5,298,809.47 | $0.05 |
| 2025-06-08 | $30,023,079.10 | $4,793,777.64 | $0.05 |
| 2025-06-09 | $24,165,862.36 | $24,656,317.08 | $0.04 |
| 2025-06-10 | $24,107,412.80 | $13,892,300.38 | $0.04 |
| 2025-06-11 | $23,678,123.45 | $13,889,207.97 | $0.04 |
| 2025-06-12 | $22,009,300.21 | $9,879,158.16 | $0.04 |
| 2025-06-13 | $19,343,208.24 | $7,625,439.10 | $0.03 |
| 2025-06-14 | $20,695,526.51 | $12,678,477.93 | $0.03 |
| 2025-06-15 | $19,720,113.32 | $5,809,040.21 | $0.03 |
| 2025-06-16 | $21,382,011.32 | $33,575,022.57 | $0.04 |
| 2025-06-17 | $20,954,071.85 | $126,678,082.58 | $0.03 |
| 2025-06-18 | $19,180,763.44 | $165,329,196.70 | $0.03 |
| 2025-06-19 | $18,867,600.83 | $261,185,750.48 | $0.03 |
| 2025-06-20 | $19,419,439.68 | $8,800,148.61 | $0.03 |
| 2025-06-21 | $19,894,332.48 | $243,508,277.09 | $0.03 |
| 2025-06-22 | $19,864,887.30 | $359,063,515.27 | $0.03 |
| 2025-06-23 | $17,225,860.07 | $165,342,927.05 | $0.03 |
| 2025-06-23 | $17,215,748.86 | $109,257,642.80 | $0.03 |
Compare live prices of OPENLOOT on top exchanges.
Open Loot is a Web3 gaming distribution platform and marketplace designed to address challenges with crypto games, such as growth, UX, scalability, payments, and compliance. It manages all the infrastructure, crypto, and non-crypto item sales and rentals for Big Time— the leading Web3 game.The $OL token is designed to capture value from the platform by offering exclusive benefits to Open Loot users. Whether you're seeking better deals on the Open Loot marketplace or aiming to collect additional rewards while playing your favorite games, $OL delivers substantial utility.
Crypto startups raised a hefty $739.5 million across 17 deals during the week of June 22–28, 2025, marking one of the sector’s strongest funding stretches in months, with infrastructure and institutional-focused projects leading the charge. Topping the list was Kalshi,…...
Read More
SIX MINING promotes beginner-friendly crypto mining with free trials, aiming to help users earn income from home. #partnercontent...
Read More
The NFT market has posted a recovery with sales volume rising by 8.17% to $125.1 million. This marks a rebound from the previous week’s decline. Bitcoin (BTC) has surged to the $107,000 level. At the same time, Ethereum (ETH) has…...
Read More
Wormhole W$0.0819 29.23%
Pudgy Penguins PENGU$0.0134 26.88%
Jito JTO$2.24 16.52%
SPX6900 SPX$1.29 12.28%
Jupiter JUP$0.447 10.61%
Bitcoin BTC$107,236.00 0.09%
Ethereum ETH$2,431.54 0.23%
Tether USDT$1.00 -0.01%
XRP XRP$2.18 3.41%
BNB BNB$647.93 0.21%
Zebec Network ZBCN $0.003529 -9.05%
BUILDon B $0.328 -6.76%
Pi Network PI $0.529 -6.1%
Kaia KAIA $0.168 -5.8%
Movement MOVE $0.180 -4.17%All Rights Reserved by BQ40.COM 币圈司令
Data provided by CoinGecko
Solana 
USDC 
TRON 
Dogecoin 
Lido Staked Ether 
