Openfabric Al Historical Data

OFN Page 10
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.123
-7.42%
$ 61.3 million $ 362,443
Dec 16, 2024 $ 0.133
-8.42%
$ 66.26 million $ 375,221
Dec 15, 2024 $ 0.145
-0.07%
$ 72.3 million $ 288,994
Dec 14, 2024 $ 0.145
-6.34%
$ 72.42 million $ 303,508
Dec 13, 2024 $ 0.155
-0.87%
$ 77.49 million $ 324,541
Dec 12, 2024 $ 0.156
+8.93%
$ 78.14 million $ 570,004
Dec 11, 2024 $ 0.144
+8.25%
$ 71.91 million $ 468,485
Dec 10, 2024 $ 0.133
-4.31%
$ 66.48 million $ 394,694
Dec 9, 2024 $ 0.139
-7.05%
$ 69.45 million $ 474,316
Dec 8, 2024 $ 0.15
-9.74%
$ 74.79 million $ 382,905
Dec 7, 2024 $ 0.165
-1.95%
$ 82.75 million $ 276,925
Dec 6, 2024 $ 0.169
-6.22%
$ 84.41 million $ 409,438
Dec 5, 2024 $ 0.18
+4.83%
$ 90.07 million $ 580,892
Dec 4, 2024 $ 0.172
+2.93%
$ 86.05 million $ 371,499
Dec 3, 2024 $ 0.167
+7.00%
$ 83.54 million $ 449,426
Dec 2, 2024 $ 0.156
-7.52%
$ 78.06 million $ 628,126
Dec 1, 2024 $ 0.169
+6.98%
$ 84.26 million $ 873,445
Nov 30, 2024 $ 0.157
+4.62%
$ 78.63 million $ 599,556
Nov 29, 2024 $ 0.15
+20.71%
$ 75.01 million $ 926,181
Nov 28, 2024 $ 0.124
+15.90%
$ 62.08 million $ 806,903
Nov 27, 2024 $ 0.107
-2.36%
$ 53.59 million $ 460,563
Nov 26, 2024 $ 0.11
-5.09%
$ 54.86 million $ 809,974
Nov 25, 2024 $ 0.116
+11.04%
$ 57.81 million $ 994,208
Nov 24, 2024 $ 0.104
+1.51%
$ 52.06 million $ 1.27 million
Nov 23, 2024 $ 0.103
+2.23%
$ 51.31 million $ 642,959
Nov 22, 2024 $ 0.1
-3.07%
$ 50.17 million $ 440,541
Nov 21, 2024 $ 0.104
+3.57%
$ 51.76 million $ 386,926
Nov 20, 2024 $ 0.1
-1.66%
$ 50 million $ 275,117
Nov 19, 2024 $ 0.102
-10.10%
$ 50.87 million $ 475,828
Nov 18, 2024 $ 0.113
+1.52%
$ 56.55 million $ 589,636
Nov 17, 2024 $ 0.111
+1.31%
$ 55.73 million $ 580,808
Nov 16, 2024 $ 0.11
-4.12%
$ 55.01 million $ 448,282
Nov 15, 2024 $ 0.115
-4.48%
$ 57.29 million $ 374,037
Nov 14, 2024 $ 0.12
+1.11%
$ 60.03 million $ 331,316
Nov 13, 2024 $ 0.119
-12.47%
$ 59.35 million $ 664,878
Nov 12, 2024 $ 0.136
-10.01%
$ 67.85 million $ 804,867
Nov 11, 2024 $ 0.151
+13.63%
$ 75.42 million $ 413,319
Nov 10, 2024 $ 0.133
+2.25%
$ 66.33 million $ 346,208
Nov 9, 2024 $ 0.13
+15.03%
$ 64.88 million $ 415,664
Nov 8, 2024 $ 0.113
+11.72%
$ 56.39 million $ 276,421
Nov 7, 2024 $ 0.101
+4.51%
$ 50.56 million $ 201,971
Nov 6, 2024 $ 0.0968
+14.18%
$ 48.38 million $ 99,329
Nov 5, 2024 $ 0.0847
-0.97%
$ 42.36 million $ 29,585
Nov 4, 2024 $ 0.0856
-1.78%
$ 42.82 million $ 151,184
Nov 3, 2024 $ 0.0872
-1.54%
$ 43.58 million $ 250,309
Nov 2, 2024 $ 0.0886
-3.80%
$ 44.31 million $ 165,696
Nov 1, 2024 $ 0.0925
+0.77%
$ 46.25 million $ 183,694
Oct 31, 2024 $ 0.0918
-6.39%
$ 45.91 million $ 235,130
Oct 30, 2024 $ 0.0981
-0.82%
$ 49.04 million $ 257,289
Oct 29, 2024 $ 0.0987
+3.41%
$ 49.35 million $ 67