O Intelligence Coin
OI
Rank #1753
$8,729,366.00
Updated 9 days ago
Market Cap
$8.73M
24h Volume
$4.71K
Avg Volume (90d)
$11.92K
24h High/Low
$9,930,637.00
$8,729,366.00
$8,729,366.00
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Artificial Intelligence (AI)
DePIN
AI Applications
Chains
Solana
AKzAhPPLMH5NG35kG...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $8,729,366.00 | $9,930,637.00 | $8,729,366.00 | $8,729,366.00 | $4.71K | $8.73M |
| Nov 10, 2025 | $10,016,270.50 | $10,016,270.50 | $10,016,270.50 | $10,016,270.50 | $6.14K | $10.02M |
| Nov 9, 2025 | $9,893,914.41 | $9,893,914.41 | $9,893,914.41 | $9,893,914.41 | $2.34K | $9.89M |
| Nov 8, 2025 | $10,374,142.01 | $10,374,142.01 | $10,374,142.01 | $10,374,142.01 | $3.74K | $10.43M |
| Nov 7, 2025 | $9,231,508.50 | $9,231,508.50 | $9,231,508.50 | $9,231,508.50 | $1.98K | $9.23M |
| Nov 6, 2025 | $10,403,067.88 | $10,403,067.88 | $10,403,067.88 | $10,403,067.88 | $5.71K | $10.40M |
| Nov 5, 2025 | $8,149,082.90 | $8,149,082.90 | $8,149,082.90 | $8,149,082.90 | $29.68K | $8.14M |
| Nov 4, 2025 | $10,662,974.35 | $10,662,974.35 | $10,662,974.35 | $10,662,974.35 | $14.16K | $10.66M |
| Nov 3, 2025 | $10,347,497.47 | $10,347,497.47 | $10,347,497.47 | $10,347,497.47 | $8.95K | $10.32M |
| Nov 2, 2025 | $12,135,866.95 | $12,135,866.95 | $12,135,866.95 | $12,135,866.95 | $5.33K | $12.14M |
| Nov 1, 2025 | $12,061,894.02 | $12,061,894.02 | $12,061,894.02 | $12,061,894.02 | $8.37K | $12.06M |
| Oct 31, 2025 | $11,718,745.07 | $11,718,745.07 | $11,718,745.07 | $11,718,745.07 | $5.30K | $11.72M |
| Oct 30, 2025 | $12,831,998.87 | $12,831,998.87 | $12,831,998.87 | $12,831,998.87 | $3.38K | $12.83M |
| Oct 29, 2025 | $13,752,934.69 | $13,752,934.69 | $13,752,934.69 | $13,752,934.69 | $10.41K | $13.71M |
| Oct 28, 2025 | $13,225,982.40 | $13,225,982.40 | $13,225,982.40 | $13,225,982.40 | $9.93K | $13.22M |
| Oct 27, 2025 | $14,644,589.97 | $14,644,589.97 | $14,644,589.97 | $14,644,589.97 | $8.06K | $14.65M |
| Oct 26, 2025 | $13,370,303.79 | $13,370,303.79 | $13,370,303.79 | $13,370,303.79 | $16.48K | $13.37M |
| Oct 25, 2025 | $14,854,679.21 | $14,854,679.21 | $14,854,679.21 | $14,854,679.21 | $15.81K | $14.85M |
| Oct 24, 2025 | $14,049,066.17 | $14,049,066.17 | $14,049,066.17 | $14,049,066.17 | $37.22K | $14.29M |
| Oct 23, 2025 | $12,475,979.82 | $12,475,979.82 | $12,475,979.82 | $12,475,979.82 | $4.91K | $12.48M |
| Oct 22, 2025 | $13,185,229.46 | $13,185,229.46 | $13,185,229.46 | $13,185,229.46 | $2.45K | $13.19M |
| Oct 21, 2025 | $12,683,386.12 | $12,683,386.12 | $12,683,386.12 | $12,683,386.12 | $10.38K | $12.68M |
| Oct 20, 2025 | $11,106,873.44 | $11,106,873.44 | $11,106,873.44 | $11,106,873.44 | $3.24K | $11.11M |
| Oct 19, 2025 | $12,592,756.48 | $12,592,756.48 | $12,592,756.48 | $12,592,756.48 | $1.70K | $12.59M |
| Oct 18, 2025 | $11,548,411.02 | $11,548,411.02 | $11,548,411.02 | $11,548,411.02 | $5.45K | $11.55M |
| Oct 17, 2025 | $10,953,808.22 | $10,953,808.22 | $10,953,808.22 | $10,953,808.22 | $12.87K | $10.95M |
| Oct 16, 2025 | $11,531,749.90 | $11,531,749.90 | $11,531,749.90 | $11,531,749.90 | $5.23K | $11.54M |
| Oct 15, 2025 | $13,147,526.03 | $13,147,526.03 | $13,147,526.03 | $13,147,526.03 | $4.60K | $13.15M |
| Oct 14, 2025 | $13,704,298.40 | $13,704,298.40 | $13,704,298.40 | $13,704,298.40 | $11.81K | $13.70M |
| Oct 13, 2025 | $14,194,826.70 | $14,194,826.70 | $14,194,826.70 | $14,194,826.70 | $8.86K | $14.16M |
| Oct 12, 2025 | $13,285,817.01 | $13,285,817.01 | $13,285,817.01 | $13,285,817.01 | $15.53K | $13.29M |
| Oct 11, 2025 | $10,139,613.57 | $10,139,613.57 | $10,139,613.57 | $10,139,613.57 | $38.77K | $10.14M |
| Oct 10, 2025 | $19,570,380.15 | $19,570,380.15 | $19,570,380.15 | $19,570,380.15 | $16.11K | $19.57M |
| Oct 9, 2025 | $24,049,669.57 | $24,049,669.57 | $24,049,669.57 | $24,049,669.57 | $37.75K | $24.05M |
| Oct 8, 2025 | $22,379,098.44 | $22,379,098.44 | $22,379,098.44 | $22,379,098.44 | $6.09K | $22.38M |
| Oct 7, 2025 | $24,575,440.83 | $24,575,440.83 | $24,575,440.83 | $24,575,440.83 | $14.49K | $24.59M |
| Oct 6, 2025 | $23,389,914.64 | $23,389,914.64 | $23,389,914.64 | $23,389,914.64 | $13.88K | $23.39M |
| Oct 5, 2025 | $23,238,356.54 | $23,238,356.54 | $23,238,356.54 | $23,238,356.54 | $24.54K | $23.24M |
| Oct 4, 2025 | $22,927,236.57 | $22,927,236.57 | $22,927,236.57 | $22,927,236.57 | $21.28K | $22.93M |
| Oct 3, 2025 | $23,647,465.90 | $23,647,465.90 | $23,647,465.90 | $23,647,465.90 | $5.44K | $23.64M |
| Oct 2, 2025 | $24,011,196.42 | $24,011,196.42 | $24,011,196.42 | $24,011,196.42 | $12.37K | $24.00M |
| Oct 1, 2025 | $21,254,631.15 | $21,254,631.15 | $21,254,631.15 | $21,254,631.15 | $7.63K | $21.23M |
| Sep 30, 2025 | $24,683,270.19 | $24,683,270.19 | $24,683,270.19 | $24,683,270.19 | $8.92K | $24.68M |
| Sep 29, 2025 | $22,885,791.26 | $22,885,791.26 | $22,885,791.26 | $22,885,791.26 | $3.33K | $22.86M |
| Sep 28, 2025 | $22,312,137.82 | $22,312,137.82 | $22,312,137.82 | $22,312,137.82 | $5.20K | $22.31M |
| Sep 27, 2025 | $23,145,753.23 | $23,145,753.23 | $23,145,753.23 | $23,145,753.23 | $5.53K | $23.13M |
| Sep 26, 2025 | $22,450,404.53 | $22,450,404.53 | $22,450,404.53 | $22,450,404.53 | $28.61K | $22.50M |
| Sep 25, 2025 | $25,298,150.90 | $25,298,150.90 | $25,298,150.90 | $25,298,150.90 | $17.79K | $25.20M |
| Sep 24, 2025 | $22,505,083.18 | $22,505,083.18 | $22,505,083.18 | $22,505,083.18 | $4.68K | $22.51M |
| Sep 23, 2025 | $21,340,270.22 | $21,340,270.22 | $21,340,270.22 | $21,340,270.22 | $9.22K | $21.41M |
| Sep 22, 2025 | $25,249,495.13 | $25,249,495.13 | $25,249,495.13 | $25,249,495.13 | $8.10K | $25.26M |
| Sep 21, 2025 | $22,929,136.14 | $22,929,136.14 | $22,929,136.14 | $22,929,136.14 | $4.01K | $22.87M |
| Sep 20, 2025 | $23,705,160.85 | $23,705,160.85 | $23,705,160.85 | $23,705,160.85 | $20.75K | $23.63M |
| Sep 19, 2025 | $24,546,054.49 | $24,546,054.49 | $24,546,054.49 | $24,546,054.49 | $17.23K | $24.55M |
| Sep 18, 2025 | $28,657,143.48 | $28,657,143.48 | $28,657,143.48 | $28,657,143.48 | $11.37K | $28.66M |
| Sep 17, 2025 | $29,562,016.38 | $29,562,016.38 | $29,562,016.38 | $29,562,016.38 | $10.54K | $29.61M |
| Sep 16, 2025 | $27,446,291.70 | $27,446,291.70 | $27,446,291.70 | $27,446,291.70 | $45.98K | $27.44M |
| Sep 15, 2025 | $25,183,205.45 | $25,183,205.45 | $25,183,205.45 | $25,183,205.45 | $13.55K | $25.18M |
| Sep 14, 2025 | $23,593,402.10 | $23,593,402.10 | $23,593,402.10 | $23,593,402.10 | $14.01K | $23.53M |
| Sep 13, 2025 | $25,394,123.92 | $25,394,123.92 | $25,394,123.92 | $25,394,123.92 | $11.98K | $25.40M |
| Sep 12, 2025 | $26,492,710.68 | $26,492,710.68 | $26,492,710.68 | $26,492,710.68 | $51.10K | $26.47M |
| Sep 11, 2025 | $19,128,852.50 | $19,128,852.50 | $19,128,852.50 | $19,128,852.50 | $16.75K | $19.14M |
| Sep 10, 2025 | $17,775,421.66 | $17,775,421.66 | $17,775,421.66 | $17,775,421.66 | $24.36K | $17.71M |
| Sep 9, 2025 | $13,991,189.78 | $13,991,189.78 | $13,991,189.78 | $13,991,189.78 | $6.45K | $13.99M |
| Sep 8, 2025 | $14,548,930.20 | $14,548,930.20 | $14,548,930.20 | $14,548,930.20 | $7.44K | $14.51M |
| Sep 7, 2025 | $14,197,116.36 | $14,197,116.36 | $14,197,116.36 | $14,197,116.36 | $8.01K | $14.20M |
| Sep 6, 2025 | $13,241,247.47 | $13,241,247.47 | $13,241,247.47 | $13,241,247.47 | $11.07K | $13.26M |
| Sep 5, 2025 | $12,232,922.13 | $12,232,922.13 | $12,232,922.13 | $12,232,922.13 | $9.81K | $12.20M |
| Sep 4, 2025 | $11,193,074.78 | $11,193,074.78 | $11,193,074.78 | $11,193,074.78 | $23.38K | $11.26M |
| Sep 3, 2025 | $11,842,922.86 | $11,842,922.86 | $11,842,922.86 | $11,842,922.86 | $13.32K | $11.78M |
| Sep 2, 2025 | $9,906,122.04 | $9,906,122.04 | $9,906,122.04 | $9,906,122.04 | $4.89K | $9.91M |
| Sep 1, 2025 | $10,663,804.06 | $10,663,804.06 | $10,663,804.06 | $10,663,804.06 | $3.44K | $10.66M |
| Aug 31, 2025 | $10,236,580.80 | $10,236,580.80 | $10,236,580.80 | $10,236,580.80 | $3.65K | $10.22M |
| Aug 30, 2025 | $10,949,825.40 | $10,949,825.40 | $10,949,825.40 | $10,949,825.40 | $12.06K | $10.95M |
| Aug 29, 2025 | $10,495,703.06 | $10,495,703.06 | $10,495,703.06 | $10,495,703.06 | $7.65K | $10.50M |
| Aug 28, 2025 | $11,483,158.47 | $11,483,158.47 | $11,483,158.47 | $11,483,158.47 | $3.35K | $11.48M |
| Aug 27, 2025 | $11,664,910.53 | $11,664,910.53 | $11,664,910.53 | $11,664,910.53 | $13.64K | $11.66M |
| Aug 26, 2025 | $10,154,556.62 | $10,154,556.62 | $10,154,556.62 | $10,154,556.62 | $13.99K | $10.15M |
| Aug 25, 2025 | $10,118,998.00 | $10,118,998.00 | $10,118,998.00 | $10,118,998.00 | $10.18K | $10.14M |
| Aug 24, 2025 | $11,668,759.02 | $11,668,759.02 | $11,668,759.02 | $11,668,759.02 | $2.62K | $11.70M |
| Aug 23, 2025 | $11,674,988.94 | $11,674,988.94 | $11,674,988.94 | $11,674,988.94 | $4.71K | $11.67M |
| Aug 22, 2025 | $10,934,742.05 | $10,934,742.05 | $10,934,742.05 | $10,934,742.05 | $1.70K | $10.93M |