Openfabric Al Historical Data

OFN Page 14
Download
Date Close Price change Market cap Trading volume
May 31, 2024 $0.346
-3.29%
$172.96 million $750,131
May 30, 2024 $0.358
-0.67%
$178.82 million $779,270
May 29, 2024 $0.36
-0.35%
$179.86 million $619,466
May 28, 2024 $0.362
-8.06%
$180.76 million $612,764
May 27, 2024 $0.393
+3.59%
$196.62 million $993,223
May 26, 2024 $0.38
-7.08%
$189.8 million $632,502
May 25, 2024 $0.409
-0.16%
$204.28 million $589,450
May 24, 2024 $0.409
-0.30%
$204.72 million $762,919
May 23, 2024 $0.411
-5.67%
$205.36 million $879,203
May 22, 2024 $0.436
-7.88%
$217.87 million $820,760
May 21, 2024 $0.473
+9.64%
$236.37 million $1.4 million
May 20, 2024 $0.432
+3.96%
$215.82 million $1.35 million
May 19, 2024 $0.415
-1.41%
$207.6 million $634,287
May 18, 2024 $0.421
-0.12%
$210.53 million $643,000
May 17, 2024 $0.422
+2.04%
$210.78 million $732,750
May 16, 2024 $0.413
-2.68%
$206.55 million $703,709
May 15, 2024 $0.424
+6.13%
$212.24 million $1.25 million
May 14, 2024 $0.4
-5.02%
$199.93 million $618,728
May 13, 2024 $0.421
-8.68%
$210.51 million $614,131
May 12, 2024 $0.461
-1.35%
$230.47 million $532,505
May 11, 2024 $0.467
-0.52%
$233.65 million $462,689
May 10, 2024 $0.47
-8.80%
$234.89 million $566,772
May 9, 2024 $0.515
+0.66%
$257.54 million $518,462
May 8, 2024 $0.512
-3.31%
$255.85 million $457,591
May 7, 2024 $0.529
+2.78%
$264.58 million $633,251
May 6, 2024 $0.515
-4.57%
$257.42 million $818,802
May 5, 2024 $0.539
+1.68%
$269.63 million $627,812
May 4, 2024 $0.53
+2.41%
$265.23 million $602,185
May 3, 2024 $0.518
+1.09%
$258.99 million $604,739
May 2, 2024 $0.514
+3.23%
$256.77 million $473,172
May 1, 2024 $0.502
+5.68%
$248.76 million $661,201
Apr 30, 2024 $0.475
-4.54%
$237.33 million $660,348
Apr 29, 2024 $0.497
-13.04%
$248.61 million $662,826
Apr 28, 2024 $0.572
+2.96%
$285.86 million $603,807
Apr 27, 2024 $0.555
+6.05%
$277.63 million $1.03 million
Apr 26, 2024 $0.524
-8.11%
$261.76 million $926,928
Apr 25, 2024 $0.57
-7.03%
$284.88 million $909,387
Apr 24, 2024 $0.613
+1.80%
$306.42 million $1.7 million
Apr 23, 2024 $0.602
-8.81%
$301.01 million $2.03 million
Apr 22, 2024 $0.66
+0.92%
$330.09 million $2.1 million
Apr 21, 2024 $0.654
+5.09%
$327.09 million $2.56 million
Apr 20, 2024 $0.622
+0.98%
$311.24 million $2.19 million
Apr 19, 2024 $0.616
-1.68%
$308.19 million $3.05 million
Apr 18, 2024 $0.627
+3.43%
$313.5 million $2.93 million
Apr 17, 2024 $0.606
+18.44%
$303.12 million $5.4 million
Apr 16, 2024 $0.512
+44.74%
$255.94 million $4.41 million
Apr 15, 2024 $0.354
-4.05%
$176.83 million $1.15 million
Apr 14, 2024 $0.369
+1.39%
$184.3 million $1.12 million
Apr 13, 2024 $0.363
-11.01%
$181.74 million $1.61 million
Apr 12, 2024 $0.408
-10.73%
$204.22 million $1.44 million