OpenLeverage (OLE) historical data and Live price

openleverage

OpenLeverage

OLE
$ 0.091169 + 31.366 % 0.0000013 BTC
MARKET CAP
17.197 M
24H VOLUME
1.287 M
CIRC.SUPPLY
188.631 M
MAX SUPPLY
1 B
Rank971
1H 6.23 %
24H 31.37 %
7D 193.18 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.080.0830.0620.0711,343,458.8813,396,057.92
3/27/240.050.080.0490.0791,749,746.0915,043,786.83
3/26/240.0480.0550.0460.051,081,849.739,452,974.18
3/25/240.0330.0630.0320.0482,364,489.359,000,540.42
3/24/240.0310.0330.0310.033299,600.576,145,374.86
3/23/240.0310.0320.030.031252,382.385,844,776.26
3/22/240.0310.0320.030.031256,313.235,762,629.44
3/21/240.0340.0340.0310.031346,868.555,898,665.89
3/20/240.0310.0360.030.034405,672.416,388,526.2
3/19/240.0330.0330.0290.031400,651.315,762,281.55
3/18/240.0340.0370.0330.033467,075.646,307,639.68
3/17/240.0350.0350.0340.034400,966.536,505,007.67
3/16/240.0390.0390.0340.035443,287.486,587,273.39
3/15/240.0420.0420.0370.039512,617.567,381,038.55
3/14/240.0470.0480.0410.042526,112.867,849,233.42
3/13/240.0480.0490.0450.047489,787.188,893,848.14
3/12/240.0480.050.0470.048564,241.829,102,095.93
3/11/240.0460.050.0450.048472,641.339,123,710.66
3/10/240.0460.0480.0440.046547,159.478,682,834.54
3/9/240.0470.0530.0450.046756,252.948,699,270.11
3/8/240.0490.050.0440.047657,642.578,855,199
3/7/240.0520.0530.0450.05873,221.279,329,896.3
3/6/240.0360.0580.0360.0522,609,268.579,863,765.2
3/5/240.040.040.0340.036911,247.436,753,760.73
3/4/240.0450.0470.0380.041,112,024.457,468,574.97
3/3/240.0510.0520.0410.0452,196,919.378,549,000.9
3/2/240.110.110.0430.059,004,048.79,525,637.83
3/1/240.0130.1140.0130.1119,773,272.8920,736,592.08
2/29/240.0120.0130.0120.013417,497.482,380,429.1
2/28/240.0110.0120.0110.012427,006.32,200,946.62
2/27/240.0110.0110.0110.011432,713.142,124,342.85
2/26/240.0110.0110.0110.011404,718.492,082,237.5
2/25/240.0110.0110.0110.011364,970.652,107,425.91
2/24/240.0110.0110.0110.011428,477.372,033,233.4
2/23/240.0110.0110.010.011413,280.361,989,755.07
2/22/240.0110.0110.0110.011431,502.512,109,333.96
2/21/240.0110.0110.0110.011389,254.082,109,391.37
2/20/240.0120.0120.0110.011281,953.342,158,374.27
2/19/240.0120.0120.0110.012288,315.422,210,965.05
2/18/240.0110.0120.0110.012394,972.952,175,434.3
2/17/240.0110.0120.0110.011269,065.122,102,994.37
2/16/240.0110.0120.010.011345,972.212,146,557.6
2/15/240.010.0110.010.011338,333.342,004,962.88
2/14/240.010.010.010.01301,119.271,825,386.25
2/13/240.010.010.010.01379,186.391,809,036.37
2/12/240.010.010.010.01316,613.921,809,727.95
2/11/240.010.010.010.01325,453.581,892,179.02
2/10/240.010.010.010.01299,724.921,838,095.13
2/9/240.010.010.010.01332,874.961,874,185.05
2/8/240.0110.0110.010.01352,547.391,870,514.81
2/7/240.0110.0110.010.011291,209.882,014,922.19
2/6/240.0110.0110.010.011366,062.472,002,396.84
2/5/240.0110.0110.0110.011324,634.991,991,599.55
2/4/240.0110.0110.0110.011386,114.882,007,593.32
2/3/240.0110.0110.0110.011597,255.342,041,512.12
2/2/240.0110.0110.0110.011640,703.242,075,754.43
2/1/240.0110.0120.0110.011654,089.812,156,783.41
1/31/240.0110.0120.0110.011660,684.642,148,057.4
1/30/240.0120.0120.0110.011686,417.122,151,698.29
1/29/240.0110.0120.0110.012658,338.732,172,286.43
1/28/240.0110.0120.0110.011651,114.022,123,660.44
1/27/240.0130.0130.0110.011640,623.42,162,952.55
1/26/240.0120.0130.0110.0131,423,001.452,399,188.45
1/25/240.0120.0120.0120.012754,804.712,215,745.14
1/24/240.0120.0120.0110.012740,409.812,256,928.8
1/23/240.0120.0130.0120.012748,010.762,206,319.97
1/22/240.0110.0120.0110.012695,496.792,197,852.06
1/21/240.0120.0120.0110.011613,056.92,149,967.85
1/20/240.0110.0120.0110.012701,890.782,185,049.92
1/19/240.0120.0120.0110.011667,231.722,142,631.5
1/18/240.0130.0130.0120.012688,638.92,218,575.43
1/17/240.0120.0130.0120.013684,000.772,370,585.28
1/16/240.0120.0130.0110.012687,201.952,321,404.6
1/15/240.0120.0120.0110.012653,180.422,198,218.46
1/14/240.0120.0120.0120.012645,970.192,279,083.22
1/13/240.0130.0130.0120.012619,907.652,272,875.85
1/12/240.0120.0140.0120.013784,564.962,444,494.28
1/11/240.0110.0120.0110.012621,236.512,213,296.82
1/10/240.0110.0110.0110.011693,563.682,102,980.68
1/9/240.0110.0110.0110.011598,283.012,071,565.4
1/8/240.0110.0110.0110.011686,229.782,110,930.62
1/7/240.0110.0110.0110.011831,394.462,126,699.25
1/6/240.0120.0120.0110.011738,847.482,130,196.4
1/5/240.0120.0120.0120.012881,668.442,229,913.41
1/4/240.0130.0130.0120.012996,156.322,311,466.02
1/3/240.0130.0130.0130.0131,099,190.712,423,561.89
1/2/240.0130.0140.0120.0131,244,910.482,534,948.03
1/1/240.0130.0130.0120.013681,886.952,372,076.02
12/31/230.0130.0130.0120.013687,992.932,417,625.09
12/30/230.0130.0130.0120.013634,748.792,392,955.71