O Intelligence Coin
OI
Rank #1753
$11,108,975.00
Updated 28 days ago
Market Cap
$11.11M
24h Volume
$4.80K
Avg Volume (90d)
$9.97K
24h High/Low
$12,592,809.00
$10,470,775.00
$10,470,775.00
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $11,108,975.00 | $12,592,809.00 | $10,470,775.00 | $11,108,975.00 | $4.80K | $11.11M |
| Dec 2, 2025 | $10,102,487.81 | $12,084,569.69 | $10,084,985.72 | $12,084,569.69 | $10.16K | $10.85M |
| Dec 1, 2025 | $11,658,681.66 | $12,119,284.99 | $9,882,794.95 | $10,133,522.50 | $10.46K | $10.75M |
| Nov 30, 2025 | $11,071,185.14 | $12,122,792.97 | $9,745,810.17 | $11,908,109.43 | $10.17K | $11.31M |
| Nov 29, 2025 | $10,599,256.65 | $11,669,800.96 | $10,412,469.14 | $10,964,863.19 | $7.54K | $10.86M |
| Nov 28, 2025 | $10,382,804.27 | $11,308,198.66 | $10,304,458.61 | $10,462,041.47 | $4.60K | $10.64M |
| Nov 27, 2025 | $10,980,514.68 | $11,696,067.87 | $10,309,667.73 | $10,628,267.02 | $4.87K | $10.95M |
| Nov 26, 2025 | $10,837,861.71 | $11,307,818.70 | $10,682,752.74 | $10,966,864.56 | $3.27K | $10.94M |
| Nov 25, 2025 | $10,210,195.10 | $11,275,162.23 | $10,053,439.40 | $10,824,372.63 | $7.79K | $10.45M |
| Nov 24, 2025 | $11,132,532.64 | $11,429,605.59 | $9,353,248.88 | $9,851,384.19 | $6.17K | $10.48M |
| Nov 23, 2025 | $9,861,288.89 | $11,452,765.78 | $9,861,288.89 | $11,376,688.89 | $8.11K | $10.56M |
| Nov 22, 2025 | $10,901,663.97 | $11,082,783.52 | $9,111,435.00 | $9,931,062.15 | $4.72K | $10.43M |
| Nov 21, 2025 | $12,034,279.97 | $12,092,982.00 | $9,636,380.74 | $10,608,970.94 | $3.90K | $10.90M |
| Nov 20, 2025 | $12,685,448.66 | $13,185,083.47 | $11,854,324.18 | $12,376,085.58 | $7.34K | $12.57M |
| Nov 19, 2025 | $13,938,723.75 | $14,030,408.72 | $11,499,049.17 | $12,460,881.54 | $9.81K | $12.87M |
| Nov 18, 2025 | $12,811,225.16 | $14,167,551.23 | $12,811,225.16 | $13,817,195.13 | $10.49K | $13.65M |
| Nov 17, 2025 | $11,927,381.20 | $13,141,415.81 | $11,690,560.39 | $13,141,415.81 | $8.85K | $12.43M |
| Nov 16, 2025 | $11,745,891.65 | $12,337,844.36 | $9,997,231.56 | $11,721,596.05 | $6.99K | $11.67M |
| Nov 15, 2025 | $9,536,134.27 | $12,559,698.33 | $9,410,772.12 | $12,416,636.15 | $4.45K | $10.17M |
| Nov 14, 2025 | $8,815,678.56 | $9,759,235.56 | $7,828,899.71 | $9,543,306.67 | $7.85K | $8.84M |
| Nov 13, 2025 | $9,045,105.65 | $9,190,437.45 | $7,650,273.55 | $8,689,384.36 | $3.69K | $8.77M |
| Nov 12, 2025 | $8,951,066.91 | $9,429,609.80 | $8,727,492.95 | $9,051,382.96 | $6.45K | $9.08M |
| 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 |