Openfabric Al Historical Data

OFN Page 8
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.0471
-15.35%
$ 23.54 million $ 159,705
Mar 26, 2025 $ 0.0556
+0.27%
$ 27.81 million $ 144,461
Mar 25, 2025 $ 0.0555
+1.58%
$ 27.74 million $ 160,484
Mar 24, 2025 $ 0.0546
+3.03%
$ 27.3 million $ 198,504
Mar 23, 2025 $ 0.053
+1.29%
$ 26.51 million $ 243,640
Mar 22, 2025 $ 0.0505
+22.29%
$ 25.27 million $ 220,801
Mar 21, 2025 $ 0.0413
+1.09%
$ 20.67 million $ 186,277
Mar 20, 2025 $ 0.0409
-12.31%
$ 20.47 million $ 274,960
Mar 19, 2025 $ 0.0466
+37.09%
$ 23.29 million $ 220,507
Mar 18, 2025 $ 0.0319
+4.79%
$ 15.95 million $ 190,742
Mar 17, 2025 $ 0.0304
-3.54%
$ 15.22 million $ 182,031
Mar 16, 2025 $ 0.0316
+1.80%
$ 15.78 million $ 161,601
Mar 15, 2025 $ 0.031
-7.35%
$ 15.52 million $ 185,494
Mar 14, 2025 $ 0.0337
+8.67%
$ 16.83 million $ 180,249
Mar 13, 2025 $ 0.0316
+4.90%
$ 15.81 million $ 252,048
Mar 12, 2025 $ 0.0301
+0.08%
$ 15.07 million $ 227,404
Mar 11, 2025 $ 0.0303
-3.12%
$ 15.14 million $ 192,561
Mar 10, 2025 $ 0.0312
-11.21%
$ 15.6 million $ 171,379
Mar 9, 2025 $ 0.0353
-18.66%
$ 17.64 million $ 142,412
Mar 8, 2025 $ 0.0433
-6.16%
$ 21.63 million $ 149,866
Mar 7, 2025 $ 0.0461
-2.05%
$ 23.05 million $ 114,770
Mar 6, 2025 $ 0.047
-4.35%
$ 23.51 million $ 167,657
Mar 5, 2025 $ 0.049
+0.26%
$ 24.51 million $ 143,334
Mar 4, 2025 $ 0.049
-9.14%
$ 24.5 million $ 171,023
Mar 3, 2025 $ 0.054
-5.03%
$ 27 million $ 141,111
Mar 2, 2025 $ 0.0567
+7.07%
$ 28.34 million $ 164,454
Mar 1, 2025 $ 0.053
+2.16%
$ 26.5 million $ 156,664
Feb 28, 2025 $ 0.0519
-3.61%
$ 25.96 million $ 155,767
Feb 27, 2025 $ 0.0539
-0.29%
$ 26.93 million $ 164,354
Feb 26, 2025 $ 0.0538
+8.68%
$ 26.92 million $ 207,686
Feb 25, 2025 $ 0.0495
-4.00%
$ 24.77 million $ 175,823
Feb 24, 2025 $ 0.0517
-3.58%
$ 25.85 million $ 164,516
Feb 23, 2025 $ 0.0536
-1.20%
$ 26.82 million $ 174,890
Feb 22, 2025 $ 0.0543
-1.45%
$ 27.17 million $ 251,657
Feb 21, 2025 $ 0.0552
+0.70%
$ 27.61 million $ 219,774
Feb 20, 2025 $ 0.0549
+1.38%
$ 27.43 million $ 198,536
Feb 19, 2025 $ 0.0541
-2.07%
$ 27.03 million $ 134,126
Feb 18, 2025 $ 0.0552
-2.20%
$ 27.62 million $ 149,584
Feb 17, 2025 $ 0.0565
-4.57%
$ 28.27 million $ 188,655
Feb 16, 2025 $ 0.0591
+5.71%
$ 29.54 million $ 188,900
Feb 15, 2025 $ 0.0559
-10.95%
$ 27.94 million $ 171,526
Feb 14, 2025 $ 0.0628
-0.54%
$ 31.4 million $ 211,894
Feb 13, 2025 $ 0.0631
+12.55%
$ 31.55 million $ 187,771
Feb 12, 2025 $ 0.0563
+2.81%
$ 28.14 million $ 170,959
Feb 11, 2025 $ 0.0547
-6.39%
$ 27.35 million $ 194,311
Feb 10, 2025 $ 0.0584
+6.67%
$ 29.21 million $ 165,024
Feb 9, 2025 $ 0.0548
-3.19%
$ 27.41 million $ 179,604
Feb 8, 2025 $ 0.0566
-4.30%
$ 28.31 million $ 185,319
Feb 7, 2025 $ 0.0592
-5.89%
$ 29.58 million $ 224,582
Feb 6, 2025 $ 0.0632
-3.16%
$ 31.58 million $ 207,941