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