Openfabric AI(OFN)Heute
$0.005728
vor 1 Jahren
$0.090913
Openfabric AI Preisverlauf
(OFN)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.005926 | $0.006091 | $0.005664 | $0.005912 | $65,542.20 |
2025-09-05 | $0.006836 | $0.008391 | $0.005903 | $0.005926 | $84,233.98 |
2025-09-04 | $0.013990 | $0.013309 | $0.005487 | $0.006836 | $121.213K |
2025-09-03 | $0.016612 | $0.016348 | $0.011422 | $0.013990 | $141.798K |
2025-09-02 | $0.014262 | $0.016917 | $0.013788 | $0.016612 | $141.577K |
2025-09-01 | $0.011234 | $0.014809 | $0.011411 | $0.014357 | $164.128K |
2025-08-31 | $0.008462 | $0.011411 | $0.008442 | $0.011096 | $80,934.15 |
2025-08-30 | $0.008148 | $0.008990 | $0.007943 | $0.008444 | $64,657.08 |
2025-08-29 | $0.007509 | $0.008630 | $0.006898 | $0.008223 | $99,405.57 |
2025-08-28 | $0.008306 | $0.009322 | $0.007420 | $0.007502 | $142.239K |
2025-08-27 | $0.005341 | $0.008646 | $0.005303 | $0.008306 | $124.716K |
2025-08-26 | $0.004601 | $0.005837 | $0.004083 | $0.005341 | $63,194.17 |
2025-08-25 | -- | $0.005452 | $0.003984 | -- | -- |
2025-08-24 | $0.003921 | $0.004981 | $0.003866 | $0.004122 | $55,922.31 |
2025-08-23 | $0.004419 | $0.004981 | $0.003780 | $0.003921 | $49,106.93 |
2025-08-22 | $0.003813 | $0.005862 | $0.003797 | $0.004426 | $123.827K |
2025-08-21 | $0.000794 | $0.004029 | $0.000504 | $0.003817 | $72,911.96 |
2025-08-20 | $0.002715 | $0.003013 | $0.000572 | $0.000794 | $47,064.16 |
2025-08-19 | $0.002755 | $0.002862 | $0.002695 | $0.002719 | $27,008.55 |
2025-08-18 | $0.002831 | $0.002854 | $0.002662 | $0.002745 | $27,232.27 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Openfabric AI(OFN)
