Openfabric Al Historical Data

OFN Page 11
Download
Date Close Price change Market cap Trading volume
Oct 28, 2024 $0.0954
-4.89%
$47.69 million $83,694
Oct 27, 2024 $0.1
+1.03%
$50.19 million $45,369
Oct 26, 2024 $0.0994
-0.96%
$49.7 million $192,727
Oct 25, 2024 $0.101
-6.71%
$50.32 million $167,450
Oct 24, 2024 $0.108
+0.10%
$53.92 million $229,629
Oct 23, 2024 $0.108
-1.20%
$53.82 million $244,022
Oct 22, 2024 $0.109
+0.68%
$54.28 million $198,328
Oct 21, 2024 $0.108
-7.34%
$53.88 million $219,896
Oct 20, 2024 $0.116
-4.66%
$58.14 million $225,445
Oct 19, 2024 $0.122
-0.93%
$61.02 million $161,616
Oct 18, 2024 $0.123
-5.16%
$61.55 million $214,929
Oct 17, 2024 $0.13
+2.61%
$64.94 million $238,623
Oct 16, 2024 $0.127
+2.02%
$63.33 million $228,028
Oct 15, 2024 $0.124
-2.60%
$62.06 million $221,413
Oct 14, 2024 $0.128
+8.59%
$63.77 million $259,083
Oct 13, 2024 $0.116
-2.31%
$58.15 million $224,520
Oct 12, 2024 $0.119
-4.11%
$59.51 million $395,013
Oct 11, 2024 $0.124
+8.15%
$62.06 million $243,319
Oct 10, 2024 $0.115
-5.21%
$57.39 million $179,326
Oct 9, 2024 $0.121
-4.63%
$60.63 million $192,912
Oct 8, 2024 $0.127
-8.92%
$63.6 million $217,289
Oct 7, 2024 $0.14
-1.76%
$69.82 million $230,242
Oct 6, 2024 $0.142
+10.63%
$71.08 million $271,688
Oct 5, 2024 $0.128
+0.59%
$64.25 million $309,713
Oct 4, 2024 $0.128
+1.31%
$63.88 million $204,736
Oct 3, 2024 $0.126
-10.26%
$63.05 million $220,118
Oct 2, 2024 $0.141
-1.43%
$70.25 million $320,528
Oct 1, 2024 $0.142
-12.73%
$71.19 million $264,956
Sep 30, 2024 $0.163
+0.90%
$81.56 million $241,431
Sep 29, 2024 $0.162
+12.56%
$80.9 million $402,504
Sep 28, 2024 $0.144
-1.82%
$71.87 million $225,331
Sep 27, 2024 $0.146
+5.12%
$73.13 million $277,346
Sep 26, 2024 $0.139
-7.61%
$69.58 million $387,772
Sep 25, 2024 $0.151
+7.65%
$75.35 million $618,130
Sep 24, 2024 $0.14
+32.57%
$70.19 million $604,111
Sep 23, 2024 $0.107
+29.56%
$53.69 million $278,409
Sep 22, 2024 $0.083
-7.39%
$41.5 million $256,839
Sep 21, 2024 $0.0897
-0.18%
$44.84 million $197,800
Sep 20, 2024 $0.0901
+1.02%
$45.03 million $141,407
Sep 19, 2024 $0.0891
-0.09%
$44.55 million $173,710
Sep 18, 2024 $0.0892
-1.84%
$44.6 million $161,322
Sep 17, 2024 $0.0909
+2.41%
$45.44 million $141,383
Sep 16, 2024 $0.0887
-6.96%
$44.33 million $157,317
Sep 15, 2024 $0.0951
+5.77%
$47.57 million $140,735
Sep 14, 2024 $0.0898
+3.15%
$44.92 million $164,134
Sep 13, 2024 $0.0871
+1.42%
$43.56 million $149,642
Sep 12, 2024 $0.0861
-3.13%
$43.06 million $169,410
Sep 11, 2024 $0.0889
-1.19%
$44.47 million $148,663
Sep 10, 2024 $0.0901
-5.47%
$45.04 million $232,916
Sep 9, 2024 $0.0954
+0.61%
$47.69 million $161,313