Openfabric Al Historical Data

OFN Page 16
Download
Date Close Price change Market cap Trading volume
Feb 21, 2024 $ 0.395
+8.98%
$ 197.54 million $ 1.87 million
Feb 20, 2024 $ 0.362
-6.39%
$ 181.24 million $ 2.33 million
Feb 19, 2024 $ 0.387
-5.71%
$ 193.6 million $ 3.16 million
Feb 18, 2024 $ 0.411
+33.12%
$ 205.27 million $ 3.6 million
Feb 17, 2024 $ 0.308
-0.18%
$ 154.2 million $ 3.56 million
Feb 16, 2024 $ 0.309
+33.09%
$ 154.48 million $ 2.4 million
Feb 15, 2024 $ 0.232
-7.34%
$ 116.15 million $ 503,289
Feb 14, 2024 $ 0.251
+2.84%
$ 125.38 million $ 496,951
Feb 13, 2024 $ 0.244
-5.01%
$ 121.92 million $ 474,880
Feb 12, 2024 $ 0.257
+1.86%
$ 128.31 million $ 920,302
Feb 11, 2024 $ 0.252
-5.35%
$ 125.97 million $ 471,319
Feb 10, 2024 $ 0.266
+5.85%
$ 133.07 million $ 1.02 million
Feb 9, 2024 $ 0.251
-3.47%
$ 125.39 million $ 722,157
Feb 8, 2024 $ 0.26
-3.98%
$ 129.9 million $ 705,182
Feb 7, 2024 $ 0.269
-2.76%
$ 134.66 million $ 1.07 million
Feb 6, 2024 $ 0.276
+18.11%
$ 137.82 million $ 994,163
Feb 5, 2024 $ 0.233
-7.00%
$ 116.68 million $ 590,547
Feb 4, 2024 $ 0.251
+13.31%
$ 125.47 million $ 722,344
Feb 3, 2024 $ 0.221
+4.80%
$ 110.61 million $ 667,060
Feb 2, 2024 $ 0.211
+4.36%
$ 105.35 million $ 631,456
Feb 1, 2024 $ 0.202
+0.85%
$ 100.96 million $ 549,682
Jan 31, 2024 $ 0.2
-10.51%
$ 100.11 million $ 839,276
Jan 30, 2024 $ 0.224
+19.64%
$ 111.86 million $ 1.07 million
Jan 29, 2024 $ 0.187
-2.82%
$ 93.52 million $ 464,146
Jan 28, 2024 $ 0.192
-0.88%
$ 96.23 million $ 693,329
Jan 27, 2024 $ 0.194
+8.61%
$ 97.08 million $ 601,267
Jan 26, 2024 $ 0.179
+5.83%
$ 89.43 million $ 496,387
Jan 25, 2024 $ 0.169
+10.50%
$ 84.61 million $ 603,521
Jan 24, 2024 $ 0.153
+9.64%
$ 76.58 million $ 401,272
Jan 23, 2024 $ 0.14
-3.91%
$ 69.85 million $ 439,969
Jan 22, 2024 $ 0.145
-14.34%
$ 72.7 million $ 328,128
Jan 21, 2024 $ 0.17
+5.23%
$ 84.87 million $ 541,288
Jan 20, 2024 $ 0.161
-3.05%
$ 80.65 million $ 328,004
Jan 19, 2024 $ 0.166
+9.34%
$ 83.16 million $ 625,439
Jan 18, 2024 $ 0.152
-4.64%
$ 76.06 million $ 531,281
Jan 17, 2024 $ 0.159
-10.01%
$ 79.69 million $ 565,673
Jan 16, 2024 $ 0.177
-4.88%
$ 88.61 million $ 521,150
Jan 15, 2024 $ 0.186
+2.18%
$ 93.15 million $ 979,853
Jan 14, 2024 $ 0.183
+25.13%
$ 91.3 million $ 722,131
Jan 13, 2024 $ 0.146
+3.70%
$ 72.97 million $ 374,132
Jan 12, 2024 $ 0.141
-7.29%
$ 70.32 million $ 411,407
Jan 11, 2024 $ 0.152
-4.49%
$ 75.99 million $ 994,796
Jan 10, 2024 $ 0.159
-8.12%
$ 79.54 million $ 671,708
Jan 9, 2024 $ 0.173
+3.98%
$ 86.54 million $ 508,766
Jan 8, 2024 $ 0.166
-5.24%
$ 83.25 million $ 545,169
Jan 7, 2024 $ 0.176
+2.27%
$ 87.87 million $ 744,607
Jan 6, 2024 $ 0.172
+6.00%
$ 85.91 million $ 640,615
Jan 5, 2024 $ 0.162
-5.36%
$ 81.05 million $ 794,495
Jan 4, 2024 $ 0.171
-0.39%
$ 85.62 million $ 683,504
Jan 3, 2024 $ 0.172
-6.22%
$ 85.94 million $ 795,062