Openfabric AI Price Chart - CurrencyBeacon

OFN Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2024-12-13	$0.15635	$0.15795	$0.15155	$0.15505	$244,002.29
2024-12-12	$0.1429	$0.16435	$0.14025	$0.15635	$341,945.59
2024-12-11	$0.1332	$0.1445	$0.12945	$0.14305	$352,758.93
2024-12-10	$0.13875	$0.14435	$0.13	$0.13285	$292,981.95
2024-12-09	$0.14935	$0.1503	$0.1362	$0.13875	$324,000.61
2024-12-08	$0.1641	$0.1646	$0.14805	$0.1495	$300,685.41
2024-12-07	$0.16935	$0.17045	$0.1589	$0.16375	$309,232.19
2024-12-06	$0.17925	$0.18455	$0.16635	$0.16915	$346,354.05
2024-12-05	$0.1719	$0.1818	$0.164	$0.1791	$425,972.03
2024-12-04	$0.1675	$0.176	$0.16505	$0.172	$371,089.15
2024-12-03	$0.15595	$0.168	$0.15445	$0.1674	$377,255.34
2024-12-02	$0.1674	$0.17005	$0.1505	$0.15585	$439,339.13
2024-12-01	$0.15755	$0.18165	$0.14935	$0.16685	$578,541.67
2024-11-30	$0.15045	$0.1583	$0.1382	$0.1567	$481,934.22
2024-11-29	$0.12439	$0.16585	$0.123	$0.1508	$629,726.34
2024-11-28	$0.10753	$0.12738	$0.1072	$0.1243	$585,041.77
2024-11-27	$0.1094	$0.11125	$0.1054	$0.10756714	$356,964.17
2024-11-26	$0.1158	$0.12318889	$0.10881667	$0.1098	$637,087.32
2024-11-25	$0.104195	$0.1169	$0.10408167	$0.1156	$1.08M
2024-11-24	$0.10257214	$0.11028125	$0.1016	$0.1039	$1.13M
2024-11-23	$0.10006875	$0.1032	$0.09802333	$0.10279143	$539,492.46
2024-11-22	$0.10350667	$0.10575333	$0.099785	$0.10015	$359,319.65
2024-11-21	$0.09999231	$0.10541818	$0.09821333	$0.10399643	$311,407.40
2024-11-20	$0.1012625	$0.10502222	$0.09851357	$0.09988125	$202,171.45
2024-11-19	$0.1131	$0.1131	$0.0995	$0.1019	$349,074.84
2024-11-18	$0.1117	$0.11551333	$0.1109	$0.1134625	$486,603.37
2024-11-17	$0.1096	$0.11430667	$0.1091	$0.11185	$512,315.83
2024-11-16	$0.1146	$0.115075	$0.10486	$0.11005	$320,791.67
2024-11-15	$0.1205	$0.12300556	$0.1114	$0.1145	$268,729.52
2024-11-14	$0.11985	$0.12472	$0.1182875	$0.11987778	$218,553.60