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