Openfabric Al Historical Data

OFN Page 15
Download
Date Close Price change Market cap Trading volume
Apr 11, 2024 $ 0.457
-4.06%
$ 228.74 million $ 1.12 million
Apr 10, 2024 $ 0.477
+7.67%
$ 238.39 million $ 1.38 million
Apr 9, 2024 $ 0.443
-8.13%
$ 221.38 million $ 1.26 million
Apr 8, 2024 $ 0.482
+5.41%
$ 241 million $ 1.38 million
Apr 7, 2024 $ 0.457
-5.71%
$ 228.6 million $ 1.1 million
Apr 6, 2024 $ 0.485
+2.90%
$ 242.45 million $ 1.25 million
Apr 5, 2024 $ 0.471
-11.30%
$ 235.57 million $ 1.24 million
Apr 4, 2024 $ 0.531
+10.55%
$ 265.58 million $ 1.44 million
Apr 3, 2024 $ 0.48
-3.38%
$ 240.19 million $ 1.41 million
Apr 2, 2024 $ 0.497
+0.90%
$ 248.61 million $ 1.57 million
Apr 1, 2024 $ 0.493
-16.99%
$ 246.36 million $ 1.74 million
Mar 31, 2024 $ 0.594
+1.50%
$ 296.77 million $ 1.61 million
Mar 30, 2024 $ 0.585
+9.55%
$ 292.38 million $ 1.83 million
Mar 29, 2024 $ 0.534
-10.13%
$ 266.88 million $ 1.26 million
Mar 28, 2024 $ 0.594
+8.43%
$ 297.01 million $ 1.64 million
Mar 27, 2024 $ 0.548
-3.76%
$ 273.93 million $ 1.88 million
Mar 26, 2024 $ 0.569
-8.89%
$ 284.73 million $ 2.34 million
Mar 25, 2024 $ 0.625
+1.94%
$ 312.54 million $ 1.96 million
Mar 24, 2024 $ 0.609
-4.17%
$ 304.64 million $ 1.44 million
Mar 23, 2024 $ 0.633
+9.49%
$ 316.27 million $ 2.53 million
Mar 22, 2024 $ 0.578
-12.85%
$ 288.82 million $ 1.71 million
Mar 21, 2024 $ 0.663
+4.20%
$ 331.42 million $ 1.8 million
Mar 20, 2024 $ 0.636
+13.79%
$ 318.09 million $ 2.29 million
Mar 19, 2024 $ 0.56
-11.40%
$ 280.22 million $ 2.71 million
Mar 18, 2024 $ 0.633
-13.99%
$ 316.27 million $ 1.96 million
Mar 17, 2024 $ 0.735
+17.68%
$ 367.63 million $ 2.41 million
Mar 16, 2024 $ 0.626
-11.18%
$ 312.82 million $ 2.15 million
Mar 15, 2024 $ 0.704
-12.87%
$ 352.18 million $ 2.44 million
Mar 14, 2024 $ 0.806
-8.26%
$ 403.14 million $ 2.29 million
Mar 13, 2024 $ 0.879
+16.30%
$ 439.39 million $ 4.46 million
Mar 12, 2024 $ 0.756
+2.76%
$ 377.76 million $ 2.76 million
Mar 11, 2024 $ 0.735
-0.86%
$ 367.62 million $ 2.7 million
Mar 10, 2024 $ 0.742
-8.54%
$ 370.84 million $ 3.76 million
Mar 9, 2024 $ 0.811
+19.10%
$ 405.54 million $ 2.63 million
Mar 8, 2024 $ 0.68
-6.20%
$ 339.93 million $ 1.19 million
Mar 7, 2024 $ 0.725
+2.28%
$ 362.63 million $ 2.35 million
Mar 6, 2024 $ 0.709
+22.07%
$ 354.54 million $ 2.98 million
Mar 5, 2024 $ 0.58
-14.00%
$ 290.05 million $ 1.95 million
Mar 4, 2024 $ 0.674
-2.02%
$ 336.78 million $ 2.09 million
Mar 3, 2024 $ 0.688
-2.48%
$ 343.76 million $ 2.66 million
Mar 2, 2024 $ 0.704
+13.66%
$ 352.07 million $ 2.04 million
Mar 1, 2024 $ 0.62
+29.80%
$ 310.06 million $ 2.46 million
Feb 29, 2024 $ 0.478
-6.14%
$ 238.87 million $ 1.42 million
Feb 28, 2024 $ 0.509
-0.58%
$ 254.52 million $ 1.94 million
Feb 27, 2024 $ 0.512
-11.73%
$ 256.02 million $ 1.77 million
Feb 26, 2024 $ 0.58
-3.40%
$ 289.77 million $ 2.59 million
Feb 25, 2024 $ 0.601
+6.16%
$ 300.34 million $ 2.68 million
Feb 24, 2024 $ 0.565
+12.97%
$ 282.54 million $ 1.55 million
Feb 23, 2024 $ 0.5
-5.42%
$ 250.12 million $ 4.33 million
Feb 22, 2024 $ 0.529
+33.94%
$ 264.74 million $ 4.39 million