Openfabric Al Historical Data

OFN Page 17
Download
Date Close Price change Market cap Trading volume
Jan 2, 2024 $ 0.183
-10.95%
$ 91.63 million $ 841,513
Jan 1, 2024 $ 0.206
-0.40%
$ 102.9 million $ 728,462
Dec 31, 2023 $ 0.207
+10.92%
$ 103.3 million $ 818,966
Dec 30, 2023 $ 0.186
+3.91%
$ 93.01 million $ 765,187
Dec 29, 2023 $ 0.179
-3.84%
$ 89.71 million $ 737,125
Dec 28, 2023 $ 0.187
-11.89%
$ 93.31 million $ 706,125
Dec 27, 2023 $ 0.212
-3.08%
$ 105.91 million $ 700,909
Dec 26, 2023 $ 0.218
+1.31%
$ 109.25 million $ 768,882
Dec 25, 2023 $ 0.215
+5.31%
$ 107.6 million $ 465,446
Dec 24, 2023 $ 0.204
+2.60%
$ 102.17 million $ 515,236
Dec 23, 2023 $ 0.199
+1.39%
$ 99.68 million $ 522,060
Dec 22, 2023 $ 0.197
-1.50%
$ 98.35 million $ 553,953
Dec 21, 2023 $ 0.2
-1.29%
$ 99.82 million $ 501,470
Dec 20, 2023 $ 0.202
-9.20%
$ 101.05 million $ 556,997
Dec 19, 2023 $ 0.222
+14.03%
$ 111.24 million $ 586,792
Dec 18, 2023 $ 0.195
-9.37%
$ 97.37 million $ 638,204
Dec 17, 2023 $ 0.215
-1.36%
$ 107.43 million $ 47,482
Dec 16, 2023 $ 0.218
-2.83%
$ 108.95 million $ 527,725
Dec 15, 2023 $ 0.224
-3.45%
$ 112.04 million $ 667,187
Dec 14, 2023 $ 0.232
-2.29%
$ 116.01 million $ 968,027
Dec 13, 2023 $ 0.237
-15.40%
$ 118.68 million $ 1.3 million
Dec 12, 2023 $ 0.281
+13.69%
$ 140.42 million $ 1.2 million
Dec 11, 2023 $ 0.247
-6.29%
$ 123.48 million $ 1.46 million
Dec 10, 2023 $ 0.263
+23.23%
$ 131.43 million $ 894,197
Dec 9, 2023 $ 0.213
+15.47%
$ 106.75 million $ 840,578
Dec 8, 2023 $ 0.185
+1.23%
$ 92.42 million $ 950,316
Dec 7, 2023 $ 0.183
-8.91%
$ 91.29 million $ 796,678
Dec 6, 2023 $ 0.2
+4.31%
$ 100.17 million $ 674,143
Dec 5, 2023 $ 0.192
-1.50%
$ 95.98 million $ 528,574
Dec 4, 2023 $ 0.195
-2.74%
$ 97.42 million $ 641,961
Dec 3, 2023 $ 0.2
-11.88%
$ 100.15 million $ 641,511
Dec 2, 2023 $ 0.227
+8.06%
$ 113.66 million $ 516,376
Dec 1, 2023 $ 0.21
-2.92%
$ 105.19 million $ 506,782
Nov 30, 2023 $ 0.217
-12.42%
$ 108.42 million $ 603,765
Nov 29, 2023 $ 0.247
+11.93%
$ 123.69 million $ 794,079
Nov 28, 2023 $ 0.221
+10.80%
$ 110.57 million $ 548,025
Nov 27, 2023 $ 0.2
-1.71%
$ 99.83 million $ 492,884
Nov 26, 2023 $ 0.203
-5.78%
$ 101.55 million $ 507,771
Nov 25, 2023 $ 0.216
-0.44%
$ 107.8 million $ 700,171
Nov 24, 2023 $ 0.217
+27.19%
$ 108.32 million $ 875,627
Nov 23, 2023 $ 0.17
+2.35%
$ 85.14 million $ 535,400
Nov 22, 2023 $ 0.166
+22.07%
$ 83.02 million $ 579,600
Nov 21, 2023 $ 0.136
-15.17%
$ 67.99 million $ 520,549
Nov 20, 2023 $ 0.16
+12.45%
$ 80.05 million $ 612,320
Nov 19, 2023 $ 0.142
+13.91%
$ 71.19 million $ 568,702
Nov 18, 2023 $ 0.125
+7.67%
$ 62.58 million $ 439,086
Nov 17, 2023 $ 0.116
-5.43%
$ 58.17 million $ 394,178
Nov 16, 2023 $ 0.123
-10.34%
$ 61.48 million $ 408,269
Nov 15, 2023 $ 0.137
+13.27%
$ 68.52 million $ 499,723
Nov 14, 2023 $ 0.121
-7.68%
$ 60.48 million $ 367,160