Openfabric AI(OFN)Hoje
$0.005882
1 anos atrás
$0.089225
Openfabric AI Histórico de preços
(OFN)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.004674 | $0.005139 | $0.004575 | $0.005062 | $58,779.04 |
2025-09-17 | $0.004905 | $0.005048 | $0.004588 | $0.004680 | $57,087.22 |
2025-09-16 | $0.005179 | $0.005330 | $0.004872 | $0.004872 | $57,340.77 |
2025-09-15 | $0.006052 | $0.006119 | $0.005024 | $0.005140 | $61,121.78 |
2025-09-14 | $0.005246 | $0.006052 | $0.005308 | $0.006011 | $58,457.07 |
2025-09-13 | $0.006308 | $0.006781 | $0.005209 | $0.005307 | $74,217.68 |
2025-09-12 | $0.006696 | $0.006977 | $0.006220 | $0.006308 | $50,789.76 |
2025-09-11 | $0.007063 | $0.007490 | $0.006005 | $0.006696 | $78,539.13 |
2025-09-10 | $0.007632 | $0.007908 | $0.007063 | $0.007370 | $64,836.61 |
2025-09-09 | $0.008406 | $0.008122 | $0.007082 | $0.007632 | $63,759.11 |
2025-09-08 | $0.005740 | $0.008869 | $0.005736 | $0.008388 | $79,341.29 |
2025-09-07 | $0.005912 | $0.006031 | $0.005647 | $0.005739 | $43,607.29 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
Openfabric AI(OFN)
