Market Cap $3.79T
-0.72%
Volume 24h $368.31B
11.97%
BTC % 55.41%
0.07%
ETH % 11.35%
-0.52%
Coins
33.643
+12
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 |
|---|---|---|---|---|---|---|
| Nov-10 2025 | $1.0858 | $1.0515 | $1.1553 | $1.0515 | $65,565,048 | $204,133,201 |
| Nov-09 2025 | $1.0459 | $1.0255 | $1.1136 | $1.1136 | $55,357,481 | $196,641,950 |
| Nov-08 2025 | $1.1268 | $1.0936 | $1.2119 | $1.2119 | $96,335,583 | $211,845,290 |
| Nov-07 2025 | $1.1354 | $1.0076 | $1.2233 | $1.0389 | $198,511,841 | $213,472,361 |
| Nov-06 2025 | $1.0599 | $0.861992 | $1.3327 | $0.963807 | $233,575,214 | $199,261,994 |
| Nov-05 2025 | $0.926511 | $0.902679 | $1.0916 | $0.919766 | $106,576,699 | $174,184,274 |
| Nov-04 2025 | $0.937048 | $0.865571 | $1.2283 | $1.0092 | $156,487,761 | $176,165,299 |
| Nov-03 2025 | $1.0120 | $1.0120 | $2.0726 | $1.2978 | $223,317,778 | $190,262,915 |
| Nov-02 2025 | $1.3275 | $1.2126 | $1.4095 | $1.4095 | $81,252,670 | $249,579,188 |
| Nov-01 2025 | $1.4024 | $1.3058 | $1.6249 | $1.5518 | $116,319,289 | $263,666,606 |
| Oct-31 2025 | $1.4079 | $1.3343 | $2.1920 | $2.0918 | $130,414,886 | $264,696,303 |
| Oct-30 2025 | $2.0963 | $2.0963 | $3.6333 | $3.0771 | $94,134,608 | $394,121,609 |
| Oct-29 2025 | $3.0238 | $2.5879 | $4.1752 | $4.0320 | $121,310,334 | $568,484,259 |
| Oct-28 2025 | $4.0086 | $3.5109 | $4.7299 | $4.6614 | $156,519,530 | $753,624,334 |
| Oct-27 2025 | $4.8080 | $4.7254 | $6.322 | $5.700 | $170,191,624 | $903,915,813 |