Openfabric Al Historical Data

OFN Page 7
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $ 0.049
-0.50%
$ 24.48 million $ 206,350
May 15, 2025 $ 0.0493
-5.37%
$ 24.64 million $ 189,311
May 14, 2025 $ 0.0522
+12.65%
$ 26.12 million $ 193,401
May 13, 2025 $ 0.0464
+1.05%
$ 23.18 million $ 180,809
May 12, 2025 $ 0.0458
+0.04%
$ 22.88 million $ 187,951
May 11, 2025 $ 0.0457
+3.82%
$ 22.87 million $ 162,947
May 10, 2025 $ 0.0441
-0.82%
$ 22.06 million $ 179,438
May 9, 2025 $ 0.0445
+3.39%
$ 22.26 million $ 210,271
May 8, 2025 $ 0.0431
-3.18%
$ 21.54 million $ 217,230
May 7, 2025 $ 0.0445
+2.85%
$ 22.24 million $ 193,694
May 6, 2025 $ 0.0434
-4.62%
$ 21.69 million $ 178,555
May 5, 2025 $ 0.0455
-0.52%
$ 22.75 million $ 181,881
May 4, 2025 $ 0.0457
+0.34%
$ 22.84 million $ 187,445
May 3, 2025 $ 0.0456
+5.43%
$ 22.78 million $ 175,553
May 2, 2025 $ 0.0432
-1.20%
$ 21.58 million $ 160,020
May 1, 2025 $ 0.0437
+4.87%
$ 21.83 million $ 177,952
Apr 30, 2025 $ 0.0416
-2.15%
$ 20.8 million $ 159,161
Apr 29, 2025 $ 0.0426
-1.12%
$ 21.32 million $ 159,494
Apr 28, 2025 $ 0.0431
-2.71%
$ 21.54 million $ 169,849
Apr 27, 2025 $ 0.0443
-0.56%
$ 22.14 million $ 175,506
Apr 26, 2025 $ 0.0446
+1.29%
$ 22.31 million $ 155,520
Apr 25, 2025 $ 0.0441
+2.88%
$ 22.03 million $ 165,512
Apr 24, 2025 $ 0.0428
+1.78%
$ 21.41 million $ 78,844
Apr 23, 2025 $ 0.042
+7.84%
$ 21.02 million $ 187,945
Apr 22, 2025 $ 0.039
+1.88%
$ 19.48 million $ 164,471
Apr 21, 2025 $ 0.0382
-4.51%
$ 19.11 million $ 190,835
Apr 20, 2025 $ 0.04
+4.28%
$ 20.01 million $ 166,657
Apr 19, 2025 $ 0.0383
-1.81%
$ 19.17 million $ 111,101
Apr 18, 2025 $ 0.0389
+0.56%
$ 19.44 million $ 151,432
Apr 17, 2025 $ 0.0386
+2.04%
$ 19.31 million $ 141,009
Apr 16, 2025 $ 0.0378
-3.90%
$ 18.92 million $ 156,199
Apr 15, 2025 $ 0.0394
-6.13%
$ 19.69 million $ 158,276
Apr 14, 2025 $ 0.0419
+0.60%
$ 20.97 million $ 170,817
Apr 13, 2025 $ 0.0417
-2.94%
$ 20.86 million $ 204,537
Apr 12, 2025 $ 0.043
+7.50%
$ 21.49 million $ 149,228
Apr 11, 2025 $ 0.04
+3.25%
$ 20 million $ 147,740
Apr 10, 2025 $ 0.0388
+0.72%
$ 19.39 million $ 174,358
Apr 9, 2025 $ 0.0385
+6.13%
$ 19.26 million $ 141,274
Apr 8, 2025 $ 0.0363
+1.67%
$ 18.16 million $ 168,293
Apr 7, 2025 $ 0.0359
-2.16%
$ 17.93 million $ 198,158
Apr 6, 2025 $ 0.0368
-9.14%
$ 18.38 million $ 215,790
Apr 5, 2025 $ 0.0404
-6.54%
$ 20.19 million $ 210,984
Apr 4, 2025 $ 0.0431
+7.25%
$ 21.57 million $ 230,558
Apr 3, 2025 $ 0.0401
-1.09%
$ 20.04 million $ 242,218
Apr 2, 2025 $ 0.0406
-5.86%
$ 20.28 million $ 211,486
Apr 1, 2025 $ 0.043
-0.65%
$ 21.51 million $ 206,283
Mar 31, 2025 $ 0.0433
-3.47%
$ 21.64 million $ 130,509
Mar 30, 2025 $ 0.0448
-0.40%
$ 22.41 million $ 139,410
Mar 29, 2025 $ 0.045
-3.18%
$ 22.48 million $ 122,086
Mar 28, 2025 $ 0.0465
-1.33%
$ 23.23 million $ 115,537