Market Cap $3.15T
-1.26%
Volume 24h $313.75B
35.32%
BTC % 55.08%
0.69%
ETH % 10.74%
-0.55%
Coins
33.748
+13
Exchanges
885
Last update
2 Minutes 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-01 2025 | $0.489825 | $0.457896 | $0.539504 | $0.535395 | $33,124,977 | $92,087,275 |
| Nov-30 2025 | $0.566146 | $0.52959 | $0.56645 | $0.52959 | $22,670,700 | $106,435,530 |
| Nov-29 2025 | $0.532563 | $0.532563 | $0.637556 | $0.54221 | $40,310,562 | $100,122,048 |
| Nov-28 2025 | $0.538909 | $0.514694 | $0.5439 | $0.5439 | $14,251,793 | $101,315,057 |
| Nov-27 2025 | $0.550605 | $0.519907 | $0.556973 | $0.537285 | $18,141,509 | $103,513,851 |
| Nov-26 2025 | $0.542661 | $0.508373 | $0.547554 | $0.53923 | $21,828,367 | $102,020,400 |
| Nov-25 2025 | $0.531972 | $0.514432 | $0.681654 | $0.527217 | $54,623,852 | $100,010,915 |
| Nov-24 2025 | $0.528726 | $0.495429 | $0.540271 | $0.522852 | $28,182,415 | $99,400,672 |
| Nov-23 2025 | $0.543754 | $0.491815 | $0.549707 | $0.501656 | $36,711,022 | $102,225,962 |
| Nov-22 2025 | $0.499497 | $0.484719 | $0.618526 | $0.566359 | $56,387,606 | $93,905,644 |
| Nov-21 2025 | $0.53936 | $0.483887 | $0.56322 | $0.521751 | $44,255,246 | $101,399,847 |
| Nov-20 2025 | $0.520454 | $0.499543 | $0.65979 | $0.650706 | $32,656,447 | $97,845,537 |
| Nov-19 2025 | $0.643851 | $0.614924 | $0.767693 | $0.75217 | $28,607,641 | $121,044,225 |
| Nov-18 2025 | $0.758896 | $0.687571 | $0.765192 | $0.727493 | $27,256,912 | $142,672,572 |
| Nov-17 2025 | $0.730842 | $0.701301 | $0.784051 | $0.776918 | $30,268,167 | $137,398,430 |