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