Market Cap $2.51T
0.19%
Volume 24h $98.02B
11.31%
BTC % 53.96%
0.22%
ETH % 9.93%
0.2%
Coins
34.457
+1
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.286846 | $0.274409 | $0.296287 | $0.27841 | $5,971,871 | $53,927,162 |
| Apr-03 2026 | $0.278843 | $0.27085 | $0.283344 | $0.276723 | $4,036,892 | $52,422,585 |
| Apr-02 2026 | $0.277574 | $0.273595 | $0.282786 | $0.278523 | $5,501,172 | $52,184,105 |
| Apr-01 2026 | $0.27783 | $0.266065 | $0.279888 | $0.268423 | $8,901,810 | $52,232,116 |
| Mar-31 2026 | $0.269704 | $0.269406 | $0.276025 | $0.274341 | $5,097,294 | $50,704,523 |
| Mar-30 2026 | $0.272169 | $0.269347 | $0.277449 | $0.269347 | $3,555,822 | $51,167,897 |
| Mar-29 2026 | $0.267403 | $0.26499 | $0.275034 | $0.266785 | $4,340,892 | $50,271,963 |
| Mar-28 2026 | $0.265717 | $0.260395 | $0.268842 | $0.263028 | $3,658,544 | $49,954,924 |
| Mar-27 2026 | $0.263759 | $0.260212 | $0.271896 | $0.271117 | $4,012,094 | $49,586,839 |
| Mar-26 2026 | $0.269819 | $0.268148 | $0.289034 | $0.288509 | $4,276,416 | $50,726,030 |
| Mar-25 2026 | $0.288795 | $0.288145 | $0.292435 | $0.292324 | $3,853,445 | $54,293,630 |
| Mar-24 2026 | $0.291557 | $0.287407 | $0.292639 | $0.291738 | $4,254,027 | $54,812,856 |
| Mar-23 2026 | $0.290873 | $0.285405 | $0.293339 | $0.286619 | $5,337,442 | $54,684,326 |
| Mar-22 2026 | $0.287245 | $0.284429 | $0.297212 | $0.292711 | $5,662,375 | $54,002,180 |
| Mar-21 2026 | $0.304903 | $0.301251 | $0.310206 | $0.301251 | $3,796,596 | $57,321,799 |