HomeBrowse Crypto PricesOPENLOOTHistorical data of OPENLOOT
OPENLOOT

OPENLOOT Price History

(OL)
Time period2024-10-18 ~ 2025-10-19
2024-10-18
2025-10-19
USD
Date
Open price*
Upper Price
Lower Price
Close price**
Vol
2025-10-18
$0.022979
$0.02371
$0.02253
$0.023209
$803.994K
2025-10-17
$0.025079
$0.02575
$0.0212
$0.023139
$2.164M
2025-10-16
$0.024388
$0.02644
$0.02352
$0.024764
$2.345M
2025-10-15
$0.025344
$0.02591
$0.02401
$0.024388
$1.247M
2025-10-14
$0.025621
$0.02635
$0.02254
$0.025513
$1.782M
2025-10-13
$0.023163
$0.02694
$0.02348
$0.02587
$158.110K
2025-10-12
$0.021894
$0.02466
$0.01987
$0.02445
$144.943K
2025-10-11
$0.032065
$0.03236
$0.00408
$0.02176
$416.775K
2025-10-10
$0.034354
$0.03506
$0.03144
$0.031861
$1.318M
2025-10-09
$0.03608
$0.03702
$0.03407
$0.034373
$1.031M
2025-10-08
$0.036023
$0.03656
$0.0351
$0.036130
$1.103M
2025-10-07
$0.038952
$0.03945
$0.03577
$0.036125
$1.075M
2025-10-06
$0.038699
$0.03992
$0.03732
$0.03924
$54,879.26
2025-10-05
$0.038265
$0.03974
$0.038
$0.039056
$992.800K
2025-10-04
$0.039929
$0.04198
$0.03803
$0.038269
$2.052M
2025-10-03
$0.037189
$0.04078
$0.03766
$0.040053
$1.559M
2025-10-02
$0.036774
$0.03883
$0.03638
$0.037343
$897.515K
2025-10-01
$0.033552
$0.03688
$0.03364
$0.036700
$1.088M
2025-09-30
$0.035638
$0.03588
$0.03338
$0.033596
$1.081M
2025-09-29
$0.034119
$0.03594
$0.03374
$0.035556
$1.179M
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

Where can you buy OL

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends
Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

redMoney

New users can receive a welcome gift pack worth

6000
USDT

About OL historical price data

The OL price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of OL over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our OL price history data, its value surged to an all-time high of over $0.683764 in 2024-12-06. On the other hand, the lowest point in the OL price trajectory (often referred to as the “OL all-time low”) occurred in 2025-10-11. Anyone who purchased OL during that period would currently enjoy an impressive profit of $0.675614.
By design, the total supply of OL will reach 5,000M. As of now, the circulating supply of OL is approximately 780M.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

OL historical data examples

Here are some uses of OL historical data in OL trading
Technical analysis:
Traders use historical data to analyze trends and movements in the OL market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting OL price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the OL market. By using LBank’s OL historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for OL. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in OL. They can also determine the volatility of OL, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training OL trading bots:
In addition, users can choose to download OL historical cryptocurrency OHLC (open, high, low, close) data to train their own OL trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study OL’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze OL candlestick chart data

How to analyze OL candlestick chart data
OL candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to OL historical data, when the OL market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When OL is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.

FAQ

On this day in history

2025-10-19
OPENLOOTOPENLOOT(OL)
Today
$0.02321

Crypto Calculator

I will spend
I will receive

TradeOL

Live Chat

Customer Support Team

Just Now

Dear LBank User

Our online customer service system is currently experiencing connection issues. We are working actively to resolve the problem, but at this time we cannot provide an exact recovery timeline. We sincerely apologize for any inconvenience this may cause.

If you need assistance, please contact us via email and we will reply as soon as possible.

Thank you for your understanding and patience.

LBank Customer Support Team