COAI Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.3226 | $0.325 | $0.3146 | $0.325 | $85,102.03 |
| 2026-09-24 | $0.308 | $0.3262 | $0.3027 | $0.3225 | $115,033.91 |
| 2026-09-23 | $0.3176 | $0.3298 | $0.301 | $0.3078 | $207,123.85 |
| 2026-09-22 | $0.323 | $0.3305 | $0.3133 | $0.3171 | $137,181.30 |
| 2026-09-21 | $0.3163 | $0.3273 | $0.3111 | $0.323 | $71,402.06 |
| 2026-09-20 | $0.3341 | $0.3352 | $0.3097 | $0.3155 | $135,925.00 |
| 2026-09-19 | $0.3229 | $0.3431 | $0.3184 | $0.3326 | $204,036.43 |
| 2026-09-18 | $0.2946 | $0.3306 | $0.2907 | $0.3222 | $324,600.71 |
| 2026-09-17 | $0.2859 | $0.2942 | $0.2834 | $0.294 | $116,091.34 |
| 2026-09-16 | $0.297 | $0.2983 | $0.2737 | $0.2862 | $135,322.97 |
| 2026-09-15 | $0.2901 | $0.2987 | $0.2829 | $0.2973 | $108,570.04 |
| 2026-09-14 | $0.2884 | $0.2946 | $0.2877 | $0.2901 | $35,915.37 |
| 2026-09-13 | $0.2942 | $0.298 | $0.2867 | $0.2879 | $53,287.67 |
| 2026-09-12 | $0.3032 | $0.3045 | $0.293 | $0.2942 | $51,214.78 |
| 2026-09-11 | $0.287 | $0.3092 | $0.284 | $0.3029 | $87,916.57 |
| 2026-09-10 | $0.297 | $0.2985 | $0.2822 | $0.2846 | $87,549.48 |
| 2026-09-09 | $0.3178 | $0.3237 | $0.2911 | $0.2953 | $157,889.62 |
| 2026-09-08 | $0.3155 | $0.3301 | $0.3142 | $0.3168 | $101,492.46 |
| 2026-09-07 | $0.3262 | $0.3281 | $0.3138 | $0.3161 | $80,810.14 |
| 2026-09-06 | $0.3185 | $0.329 | $0.3111 | $0.3276 | $94,484.43 |
| 2026-09-05 | $0.308 | $0.331 | $0.3077 | $0.3194 | $164,803.69 |
| 2026-09-04 | $0.3272 | $0.328 | $0.2993 | $0.3072 | $115,438.69 |
| 2026-09-03 | $0.2827 | $0.3281 | $0.2824 | $0.327 | $445,829.51 |
| 2026-09-02 | $0.287 | $0.2903 | $0.2796 | $0.2828 | $84,270.89 |
| 2026-09-01 | $0.2909 | $0.2961 | $0.2838 | $0.2871 | $83,734.93 |
| 2026-08-31 | $0.2843 | $0.2935 | $0.2831 | $0.2899 | $48,163.58 |
| 2026-08-30 | $0.303 | $0.3074 | $0.2807 | $0.2841 | $96,182.17 |
| 2026-08-29 | $0.3089 | $0.3128 | $0.3022 | $0.3028 | $111,648.99 |
| 2026-08-28 | $0.2972 | $0.3093 | $0.2926 | $0.3088 | $212,229.28 |
| 2026-08-27 | $0.2895 | $0.2987 | $0.2869 | $0.2968 | $128,463.68 |