Openfabric Al Historical Data

OFN Page 12
Download
Date Close Price change Market cap Trading volume
Sep 8, 2024 $0.0948
-1.36%
$47.38 million $136,059
Sep 7, 2024 $0.0961
+6.22%
$48.03 million $165,083
Sep 6, 2024 $0.0904
-5.20%
$45.22 million $178,729
Sep 5, 2024 $0.0955
-6.88%
$47.73 million $178,034
Sep 4, 2024 $0.103
+0.33%
$51.3 million $185,138
Sep 3, 2024 $0.102
+6.59%
$51.07 million $210,745
Sep 2, 2024 $0.0958
+3.56%
$47.91 million $143,201
Sep 1, 2024 $0.0925
-5.98%
$46.26 million $160,041
Aug 31, 2024 $0.127
+22.88%
$63.32 million $440,687
Aug 30, 2024 $0.103
+0.42%
$51.58 million $181,542
Aug 29, 2024 $0.103
+2.23%
$51.36 million $241,464
Aug 28, 2024 $0.101
-11.83%
$50.25 million $411,033
Aug 27, 2024 $0.114
-2.06%
$57.04 million $131,062
Aug 26, 2024 $0.117
-1.96%
$58.3 million $354,552
Aug 25, 2024 $0.119
-5.65%
$59.43 million $195,269
Aug 24, 2024 $0.126
+2.01%
$62.99 million $193,088
Aug 23, 2024 $0.123
+2.60%
$61.71 million $275,659
Aug 22, 2024 $0.12
+8.00%
$60.11 million $172,299
Aug 21, 2024 $0.111
-44.69%
$55.69 million $934,158
Aug 20, 2024 $0.201
+98.54%
$100.42 million $10.9 million
Aug 19, 2024 $0.101
-3.01%
$50.58 million $197,899
Aug 18, 2024 $0.104
-2.62%
$52.15 million $218,638
Aug 17, 2024 $0.107
-2.82%
$53.55 million $235,114
Aug 16, 2024 $0.11
-6.85%
$55.1 million $198,228
Aug 15, 2024 $0.118
+5.20%
$59.17 million $349,546
Aug 14, 2024 $0.113
+1.66%
$56.28 million $209,631
Aug 13, 2024 $0.111
-3.95%
$55.4 million $192,555
Aug 12, 2024 $0.115
-4.33%
$57.69 million $228,013
Aug 11, 2024 $0.12
+3.21%
$60.24 million $240,740
Aug 10, 2024 $0.117
-3.95%
$58.37 million $384,250
Aug 9, 2024 $0.122
-6.95%
$60.78 million $144,173
Aug 8, 2024 $0.131
-4.05%
$65.27 million $270,930
Aug 7, 2024 $0.136
-8.42%
$68.03 million $223,321
Aug 6, 2024 $0.149
+10.88%
$74.29 million $472,572
Aug 5, 2024 $0.134
-5.01%
$66.97 million $335,929
Aug 4, 2024 $0.141
-5.55%
$70.49 million $186,972
Aug 3, 2024 $0.149
+1.36%
$74.71 million $129,725
Aug 2, 2024 $0.147
-0.86%
$73.73 million $125,842
Aug 1, 2024 $0.149
-0.78%
$74.33 million $184,362
Jul 31, 2024 $0.15
-1.42%
$74.77 million $171,242
Jul 30, 2024 $0.152
-3.21%
$75.85 million $234,808
Jul 29, 2024 $0.157
-7.11%
$78.4 million $185,486
Jul 28, 2024 $0.169
+2.33%
$84.43 million $334,129
Jul 27, 2024 $0.165
-5.91%
$82.53 million $574,693
Jul 26, 2024 $0.175
-1.03%
$87.71 million $534,358
Jul 25, 2024 $0.177
-4.46%
$88.65 million $448,306
Jul 24, 2024 $0.186
-7.07%
$92.83 million $353,849
Jul 23, 2024 $0.2
-1.78%
$99.88 million $457,813
Jul 22, 2024 $0.203
+4.45%
$101.64 million $530,384
Jul 21, 2024 $0.194
+4.78%
$97.17 million $122,846