Market Cap $2.78T
-0.04%
Volume 24h $194.38B
-36.72%
BTC % 55.78%
0.16%
ETH % 10.04%
0%
Coins
34.531
Exchanges
885
Last update
26 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-24 2026 | $0.335874 | $0.315158 | $0.339857 | $0.316937 | $8,875,742 | $63,144,427 |
| Apr-23 2026 | $0.315369 | $0.304101 | $0.318626 | $0.311834 | $5,497,176 | $59,289,579 |
| Apr-22 2026 | $0.317987 | $0.313816 | $0.323636 | $0.314514 | $5,445,085 | $59,781,737 |
| Apr-21 2026 | $0.312297 | $0.308862 | $0.31857 | $0.310143 | $5,776,414 | $58,711,957 |
| Apr-20 2026 | $0.311144 | $0.298672 | $0.317103 | $0.298672 | $6,546,802 | $58,495,189 |
| Apr-19 2026 | $0.297655 | $0.297655 | $0.315095 | $0.315095 | $6,912,409 | $55,959,279 |
| Apr-18 2026 | $0.317536 | $0.315085 | $0.350749 | $0.343393 | $9,319,686 | $59,696,973 |
| Apr-17 2026 | $0.346155 | $0.346155 | $0.389869 | $0.389869 | $10,728,321 | $65,077,358 |
| Apr-16 2026 | $0.385408 | $0.379063 | $0.434579 | $0.400758 | $20,438,237 | $72,456,807 |
| Apr-15 2026 | $0.399481 | $0.388223 | $0.43313 | $0.409698 | $34,942,391 | $75,102,484 |
| Apr-14 2026 | $0.392271 | $0.304976 | $0.525779 | $0.304976 | $111,543,307 | $73,747,026 |
| Apr-13 2026 | $0.303268 | $0.286333 | $0.303268 | $0.293308 | $18,631,969 | $57,014,419 |
| Apr-12 2026 | $0.296596 | $0.296596 | $0.321419 | $0.304941 | $18,321,608 | $55,760,158 |
| Apr-11 2026 | $0.30127 | $0.277871 | $0.308726 | $0.279877 | $8,515,108 | $56,638,947 |
| Apr-10 2026 | $0.279554 | $0.273085 | $0.282838 | $0.28003 | $4,565,988 | $52,556,204 |