Market Cap $3.91T
-2.35%
Volume 24h $463.25B
26.2%
BTC % 55.12%
0.05%
ETH % 11.87%
-1.09%
Coins
33.470
+9
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $5.170 | $4.6445 | $6.069 | $6.069 | $88,619,233 | $971,967,508 |
| Oct-19 2025 | $6.198 | $6.198 | $12.19 | $11.35 | $151,598,380 | $1,165,405,185 |
| Oct-18 2025 | $11.33 | $10.35 | $14.48 | $12.56 | $160,235,124 | $2,130,097,584 |
| Oct-17 2025 | $12.30 | $12.23 | $23.48 | $22.32 | $219,920,177 | $2,313,710,224 |
| Oct-16 2025 | $21.45 | $16.18 | $25.10 | $16.18 | $204,735,164 | $4,033,028,330 |
| Oct-15 2025 | $17.56 | $8.970 | $20.08 | $8.970 | $387,084,446 | $3,450,539,227 |
| Oct-14 2025 | $9.236 | $5.590 | $9.727 | $5.590 | $177,310,582 | $1,814,842,544 |
| Oct-13 2025 | $6.086 | $6.017 | $14.49 | $11.79 | $188,731,318 | $1,195,782,528 |
| Oct-12 2025 | $12.75 | $6.142 | $23.19 | $7.850 | $379,706,577 | $2,505,530,884 |
| Oct-11 2025 | $8.081 | $4.2778 | $8.081 | $6.574 | $406,264,719 | $1,587,869,233 |
| Oct-10 2025 | $6.537 | $5.500 | $7.567 | $5.500 | $356,281,254 | $1,284,425,825 |
| Oct-09 2025 | $5.844 | $5.052 | $5.992 | $5.588 | $193,926,643 | $1,148,238,129 |
| Oct-08 2025 | $5.387 | $3.0724 | $5.498 | $3.0800 | $279,626,768 | $1,058,490,169 |
| Oct-07 2025 | $3.0252 | $1.7938 | $3.5515 | $2.4497 | $166,074,771 | $594,400,074 |
| Oct-06 2025 | $2.4417 | $0.383313 | $2.6167 | $0.383313 | $485,452,826 | $479,748,314 |