Openfabric Al Historical Data

OFN Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5, 2025 $ 0.0252
+1.03%
$ 12.61 million $ 122,251
Jul 4, 2025 $ 0.025
-6.43%
$ 12.48 million $ 119,420
Jul 3, 2025 $ 0.0266
-0.13%
$ 13.32 million $ 127,639
Jul 2, 2025 $ 0.0267
+9.80%
$ 13.33 million $ 141,225
Jul 1, 2025 $ 0.0244
-6.21%
$ 12.14 million $ 131,175
Jun 30, 2025 $ 0.0261
+4.78%
$ 13.04 million $ 143,141
Jun 29, 2025 $ 0.0249
+0.89%
$ 12.43 million $ 144,360
Jun 28, 2025 $ 0.0246
-2.01%
$ 12.31 million $ 147,898
Jun 27, 2025 $ 0.0252
-1.89%
$ 12.58 million $ 130,053
Jun 26, 2025 $ 0.0257
+1.38%
$ 12.83 million $ 110,531
Jun 25, 2025 $ 0.0253
-10.72%
$ 12.66 million $ 137,393
Jun 24, 2025 $ 0.0283
+0.37%
$ 14.16 million $ 98,478
Jun 23, 2025 $ 0.0283
+1.44%
$ 14.14 million $ 125,247
Jun 22, 2025 $ 0.0279
-1.34%
$ 13.93 million $ 119,171
Jun 21, 2025 $ 0.0281
-3.32%
$ 14.04 million $ 133,566
Jun 20, 2025 $ 0.029
-5.42%
$ 14.51 million $ 159,192
Jun 19, 2025 $ 0.0307
-7.71%
$ 15.34 million $ 142,110
Jun 18, 2025 $ 0.0333
+0.28%
$ 16.65 million $ 184,010
Jun 17, 2025 $ 0.0332
-0.78%
$ 16.58 million $ 137,531
Jun 16, 2025 $ 0.0334
+6.84%
$ 16.69 million $ 116,872
Jun 15, 2025 $ 0.0312
+0.82%
$ 15.62 million $ 92,304
Jun 14, 2025 $ 0.031
-3.43%
$ 15.5 million $ 101,888
Jun 13, 2025 $ 0.0319
-2.03%
$ 15.95 million $ 101,033
Jun 12, 2025 $ 0.0326
-14.81%
$ 16.28 million $ 101,430
Jun 11, 2025 $ 0.0382
+21.29%
$ 19.12 million $ 191,160
Jun 10, 2025 $ 0.0315
+0.66%
$ 15.76 million $ 126,202
Jun 9, 2025 $ 0.0313
-1.97%
$ 15.66 million $ 121,817
Jun 8, 2025 $ 0.0319
-0.60%
$ 15.96 million $ 149,298
Jun 7, 2025 $ 0.0321
+3.26%
$ 16.06 million $ 138,924
Jun 6, 2025 $ 0.0311
+2.06%
$ 15.54 million $ 165,131
Jun 5, 2025 $ 0.0305
-3.21%
$ 15.25 million $ 168,859
Jun 4, 2025 $ 0.0315
+0.04%
$ 15.75 million $ 177,132
Jun 3, 2025 $ 0.0314
+0.97%
$ 15.72 million $ 177,557
Jun 2, 2025 $ 0.0311
+0.49%
$ 15.57 million $ 183,141
Jun 1, 2025 $ 0.031
-2.66%
$ 15.49 million $ 174,454
May 31, 2025 $ 0.0319
-1.61%
$ 15.94 million $ 135,224
May 30, 2025 $ 0.0324
-1.83%
$ 16.21 million $ 145,329
May 29, 2025 $ 0.033
+0.01%
$ 16.52 million $ 145,684
May 28, 2025 $ 0.033
-8.64%
$ 16.49 million $ 133,321
May 27, 2025 $ 0.0362
-3.33%
$ 18.08 million $ 119,106
May 26, 2025 $ 0.0374
+1.62%
$ 18.69 million $ 116,663
May 25, 2025 $ 0.0368
+0.51%
$ 18.4 million $ 138,259
May 24, 2025 $ 0.0366
-1.15%
$ 18.31 million $ 120,492
May 23, 2025 $ 0.037
-0.06%
$ 18.52 million $ 191,804
May 22, 2025 $ 0.0371
+1.37%
$ 18.53 million $ 149,957
May 21, 2025 $ 0.0366
-4.44%
$ 18.28 million $ 197,809
May 20, 2025 $ 0.0383
-1.65%
$ 19.13 million $ 172,098
May 19, 2025 $ 0.0387
-6.25%
$ 19.36 million $ 164,570
May 18, 2025 $ 0.0415
-4.44%
$ 20.73 million $ 183,575
May 17, 2025 $ 0.0432
-11.75%
$ 21.61 million $ 182,710