Market Cap $3.18T
-0.79%
Volume 24h $202.97B
-1.89%
BTC % 55.04%
0.01%
ETH % 11.27%
0.17%
Coins
33.853
+6
Exchanges
885
Last update
27 Seconds ago
ChainOpera AI (COAI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-22 2025 | $0.425804 | $0.421589 | $0.442755 | $0.438995 | $12,526,908 | $80,051,337 |
| Dec-21 2025 | $0.443852 | $0.428596 | $0.445222 | $0.440082 | $12,499,869 | $83,444,377 |
| Dec-20 2025 | $0.445752 | $0.435291 | $0.465485 | $0.463688 | $18,053,909 | $83,801,436 |
| Dec-19 2025 | $0.461307 | $0.416139 | $0.462913 | $0.4178 | $14,749,325 | $86,725,855 |
| Dec-18 2025 | $0.424169 | $0.423178 | $0.506733 | $0.503557 | $20,744,585 | $79,743,824 |
| Dec-17 2025 | $0.50846 | $0.507491 | $0.574124 | $0.566721 | $21,952,072 | $95,590,571 |
| Dec-16 2025 | $0.565094 | $0.548991 | $0.664128 | $0.548991 | $47,578,781 | $106,237,825 |
| Dec-15 2025 | $0.547017 | $0.523324 | $0.597616 | $0.572459 | $26,498,674 | $102,839,343 |
| Dec-14 2025 | $0.569902 | $0.516417 | $0.61882 | $0.529976 | $37,029,781 | $107,141,650 |
| Dec-13 2025 | $0.526935 | $0.500213 | $0.526935 | $0.505147 | $11,631,804 | $99,064,018 |
| Dec-12 2025 | $0.517183 | $0.489326 | $0.517183 | $0.491945 | $13,650,824 | $97,230,538 |
| Dec-11 2025 | $0.491272 | $0.474169 | $0.506617 | $0.506617 | $14,403,100 | $92,359,331 |
| Dec-10 2025 | $0.506819 | $0.506468 | $0.536755 | $0.517388 | $14,727,345 | $95,282,163 |
| Dec-09 2025 | $0.51457 | $0.499401 | $0.541266 | $0.515498 | $21,814,658 | $96,739,230 |
| Dec-08 2025 | $0.516791 | $0.491535 | $0.529828 | $0.491535 | $18,198,304 | $97,156,801 |