Market Cap $2.40T
-3.65%
Volume 24h $230.27B
57.73%
BTC % 53.85%
-0.74%
ETH % 9.33%
-0.96%
Coins
34.254
+7
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.31166 | $0.308922 | $0.319295 | $0.314225 | $6,214,309 | $58,592,143 |
| Feb-21 2026 | $0.314242 | $0.313033 | $0.336353 | $0.327058 | $6,484,379 | $59,077,611 |
| Feb-20 2026 | $0.326314 | $0.320011 | $0.33828 | $0.32217 | $7,775,695 | $61,347,072 |
| Feb-19 2026 | $0.320606 | $0.320131 | $0.327202 | $0.32269 | $5,737,454 | $60,274,036 |
| Feb-18 2026 | $0.322427 | $0.319774 | $0.345967 | $0.345967 | $6,031,912 | $60,616,395 |
| Feb-17 2026 | $0.347126 | $0.344061 | $0.359117 | $0.357273 | $7,460,776 | $65,259,742 |
| Feb-16 2026 | $0.355309 | $0.342927 | $0.391978 | $0.391978 | $12,499,727 | $66,798,164 |
| Feb-15 2026 | $0.390865 | $0.379006 | $0.421223 | $0.40775 | $15,917,865 | $73,482,717 |
| Feb-14 2026 | $0.426063 | $0.378116 | $0.441447 | $0.378116 | $34,149,059 | $80,100,061 |
| Feb-13 2026 | $0.368506 | $0.308464 | $0.370282 | $0.311313 | $19,589,680 | $69,279,252 |
| Feb-12 2026 | $0.310524 | $0.300038 | $0.313181 | $0.301927 | $7,806,487 | $58,378,619 |
| Feb-11 2026 | $0.304267 | $0.29644 | $0.319524 | $0.305262 | $12,140,602 | $57,202,310 |
| Feb-10 2026 | $0.30135 | $0.281153 | $0.30135 | $0.284649 | $9,104,066 | $56,653,917 |
| Feb-09 2026 | $0.28463 | $0.281616 | $0.30431 | $0.29815 | $8,954,383 | $53,510,511 |
| Feb-08 2026 | $0.299243 | $0.294661 | $0.304901 | $0.304752 | $5,692,743 | $56,257,873 |