Cap Mercado $2.24T
-0.69%
Volumen 24h $64.46B
-9.84%
BTC % 58.8668%
-0.12%
ETH % 10.3717%
0.56%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de ChainOpera AI (COAI), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de ChainOpera AI (COAI) en Dólar USD. Esta tabla muestra 301 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-22 2026 | $0.319362 | $0.317573 | $0.346598 | $0.343775 | $364,798 | $60,040,132 |
| Jul-21 2026 | $0.343913 | $0.320718 | $0.350692 | $0.330533 | $872,739 | $64,655,719 |
| Jul-20 2026 | $0.330565 | $0.300372 | $0.339224 | $0.300372 | $881,313 | $62,146,424 |
| Jul-19 2026 | $0.300486 | $0.2986 | $0.313686 | $0.305034 | $210,558 | $56,491,437 |
| Jul-18 2026 | $0.306031 | $0.301367 | $0.314367 | $0.312567 | $315,668 | $57,533,877 |
| Jul-17 2026 | $0.312178 | $0.306236 | $0.31957 | $0.309355 | $503,733 | $58,689,671 |
| Jul-16 2026 | $0.309271 | $0.305029 | $0.323571 | $0.319081 | $577,733 | $58,143,131 |
| Jul-15 2026 | $0.319062 | $0.310034 | $0.321172 | $0.314461 | $553,030 | $59,983,786 |
| Jul-14 2026 | $0.314129 | $0.303215 | $0.320268 | $0.305167 | $330,377 | $59,056,336 |
| Jul-13 2026 | $0.30533 | $0.2902 | $0.3191 | $0.309581 | $480,714 | $57,402,126 |
| Jul-12 2026 | $0.309595 | $0.291088 | $0.326632 | $0.295665 | $631,512 | $58,204,044 |
| Jul-11 2026 | $0.297384 | $0.29676 | $0.318082 | $0.31334 | $504,948 | $55,908,270 |
| Jul-10 2026 | $0.313732 | $0.296952 | $0.319437 | $0.319437 | $558,968 | $58,981,819 |
| Jul-09 2026 | $0.321375 | $0.29114 | $0.337269 | $0.301135 | $1,449,170 | $60,418,696 |
| Jul-08 2026 | $0.299028 | $0.278973 | $0.307527 | $0.28307 | $1,573,361 | $56,217,360 |