COAI Historical Data

COAI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.566
+3.32%
$ 103.04 million $ 57.54 million
Dec 15, 2025 $ 0.541
-6.30%
$ 98.75 million $ 43.66 million
Dec 14, 2025 $ 0.573
+8.22%
$ 104.11 million $ 49.25 million
Dec 13, 2025 $ 0.527
+4.03%
$ 95.46 million $ 32.88 million
Dec 12, 2025 $ 0.507
+3.61%
$ 91.39 million $ 33.82 million
Dec 11, 2025 $ 0.489
-2.94%
$ 88 million $ 32.26 million
Dec 10, 2025 $ 0.504
-2.24%
$ 90.63 million $ 29.4 million
Dec 9, 2025 $ 0.515
+0.08%
$ 92.75 million $ 24.76 million
Dec 8, 2025 $ 0.515
+5.16%
$ 92.65 million $ 19.15 million
Dec 7, 2025 $ 0.49
-5.01%
$ 88.34 million $ 16.07 million
Dec 6, 2025 $ 0.516
+1.99%
$ 92.84 million $ 13.35 million
Dec 5, 2025 $ 0.506
-3.81%
$ 91.01 million $ 11.8 million
Dec 4, 2025 $ 0.527
+1.31%
$ 94.11 million $ 1.28 billion
Dec 3, 2025 $ 0.52
-0.96%
$ 93.58 million $ 1.26 billion
Dec 2, 2025 $ 0.525
+6.31%
$ 94.51 million $ 1.25 billion
Dec 1, 2025 $ 0.495
-10.85%
$ 89.18 million $ 1.24 billion
Nov 30, 2025 $ 0.57
+8.43%
$ 99.9 million $ 1.23 billion
Nov 29, 2025 $ 0.539
+0.32%
$ 94.54 million $ 1.22 billion
Nov 28, 2025 $ 0.54
-1.80%
$ 96.62 million $ 1.2 billion
Nov 27, 2025 $ 0.55
+2.27%
$ 98.88 million $ 1.19 billion
Nov 26, 2025 $ 0.542
+0.62%
$ 96.64 million $ 1.18 billion
Nov 25, 2025 $ 0.53
-0.02%
$ 96.97 million $ 1.49 billion
Nov 24, 2025 $ 0.534
-0.03%
$ 95.5 million $ 1.46 billion
Nov 23, 2025 $ 0.549
+7.76%
$ 96.29 million $ 1.44 billion
Nov 22, 2025 $ 0.51
-11.97%
$ 91.7 million $ 1.42 billion
Nov 21, 2025 $ 0.54
+3.30%
$ 104.58 million $ 1.4 billion
Nov 20, 2025 $ 0.515
-21.01%
$ 93.51 million $ 1.37 billion
Nov 19, 2025 $ 0.652
-14.40%
$ 117.13 million $ 1.35 billion
Nov 18, 2025 $ 0.764
+4.10%
$ 136.18 million $ 1.34 billion
Nov 17, 2025 $ 0.734
-5.52%
$ 130.83 million $ 1.33 billion
Nov 16, 2025 $ 0.772
-10.59%
$ 138.46 million $ 1.31 billion
Nov 15, 2025 $ 0.837
+6.44%
$ 154.03 million $ 1.29 billion
Nov 14, 2025 $ 0.784
+3.57%
$ 140.22 million $ 1.25 billion
Nov 13, 2025 $ 0.746
-15.64%
$ 136.32 million $ 1.23 billion
Nov 12, 2025 $ 0.889
+0.76%
$ 159.16 million $ 10.31 million
Nov 11, 2025 $ 0.882
-18.71%
$ 155.01 million $ 1.23 billion
Nov 10, 2025 $ 1.08
+4.63%
$ 190.73 million $ 1.21 billion
Nov 9, 2025 $ 1.04
-7.75%
$ 182.4 million $ 1.18 billion
Nov 8, 2025 $ 1.12
-7.17%
$ 203.66 million $ 1.16 billion
Nov 7, 2025 $ 1.21
+14.85%
$ 208.86 million $ 1.16 billion
Nov 6, 2025 $ 1.05
+10.04%
$ 179.45 million $ 1.06 billion
Nov 5, 2025 $ 0.958
+2.56%
$ 164.67 million $ 897.58 million
Nov 4, 2025 $ 0.934
-7.42%
$ 156.4 million $ 855.6 million
Nov 3, 2025 $ 1.01
-22.48%
$ 164.99 million $ 827.4 million
Nov 2, 2025 $ 1.3
-10.35%
$ 211.55 million $ 678.77 million
Nov 1, 2025 $ 1.45
-5.43%
$ 236.93 million $ 666.95 million
Oct 31, 2025 $ 1.41
-33.60%
$ 243.69 million $ 645.31 million
Oct 30, 2025 $ 2.15
-30.27%
$ 334.24 million $ 594.35 million
Oct 29, 2025 $ 3.08
-28.51%
$ 465.61 million $ 599.17 million
Oct 28, 2025 $ 4.06
-13.54%
$ 653.49 million $ 618.64 million