Market Cap $2.81T
-0.24%
Volume 24h $247.24B
-54.63%
BTC % 55.17%
-0.05%
ETH % 9.81%
-0.81%
Coins
34.187
+5
Exchanges
885
Last update
36 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.271834 | $0.262416 | $0.275921 | $0.26421 | $9,013,459 | $51,104,875 |
| Feb-01 2026 | $0.260921 | $0.260921 | $0.288134 | $0.287901 | $9,118,134 | $49,053,289 |
| Jan-31 2026 | $0.280609 | $0.274041 | $0.332603 | $0.332215 | $18,289,148 | $52,754,662 |
| Jan-30 2026 | $0.331099 | $0.327655 | $0.339297 | $0.336434 | $15,665,314 | $62,246,783 |
| Jan-29 2026 | $0.335249 | $0.324964 | $0.350728 | $0.349805 | $16,406,817 | $63,027,021 |
| Jan-28 2026 | $0.351131 | $0.349606 | $0.370142 | $0.369237 | $18,656,133 | $66,012,685 |
| Jan-27 2026 | $0.373779 | $0.364477 | $0.373996 | $0.36635 | $13,584,650 | $70,270,613 |
| Jan-26 2026 | $0.364379 | $0.355443 | $0.364379 | $0.356556 | $14,725,143 | $68,503,412 |
| Jan-25 2026 | $0.353929 | $0.352387 | $0.402844 | $0.402159 | $15,328,052 | $66,538,817 |
| Jan-24 2026 | $0.399573 | $0.389457 | $0.410454 | $0.389457 | $11,823,107 | $75,119,855 |
| Jan-23 2026 | $0.390271 | $0.384602 | $0.398871 | $0.389645 | $13,496,860 | $73,371,171 |
| Jan-22 2026 | $0.387442 | $0.387069 | $0.403345 | $0.39777 | $23,123,952 | $72,839,210 |
| Jan-21 2026 | $0.398961 | $0.383866 | $0.401317 | $0.383866 | $16,913,794 | $75,004,890 |
| Jan-20 2026 | $0.381952 | $0.381952 | $0.402615 | $0.399277 | $15,737,240 | $71,807,178 |
| Jan-19 2026 | $0.403909 | $0.356612 | $0.416485 | $0.356612 | $38,888,808 | $75,935,050 |