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