Cap Mercado $2.06T
-0.42%
Volumen 24h $52.03B
17.96%
BTC % 58.1077%
-0.05%
ETH % 9.21466%
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 277 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.272655 | $0.267839 | $0.290496 | $0.28464 | $410,690 | $51,259,263 |
| Jun-27 2026 | $0.28473 | $0.275918 | $0.291596 | $0.283652 | $727,370 | $53,529,450 |
| Jun-26 2026 | $0.287591 | $0.263416 | $0.287591 | $0.272752 | $823,665 | $54,067,140 |
| Jun-25 2026 | $0.272623 | $0.253549 | $0.29401 | $0.288677 | $1,158,490 | $51,253,286 |
| Jun-24 2026 | $0.290331 | $0.277788 | $0.359217 | $0.353124 | $1,684,102 | $54,582,398 |
| Jun-23 2026 | $0.35 | $0.338842 | $0.36323 | $0.348664 | $1,003,162 | $65,800,034 |
| Jun-22 2026 | $0.349665 | $0.331938 | $0.365369 | $0.349894 | $1,555,691 | $65,737,101 |
| Jun-21 2026 | $0.352129 | $0.336069 | $0.358423 | $0.345416 | $831,107 | $66,200,318 |
| Jun-20 2026 | $0.344858 | $0.334202 | $0.358364 | $0.348708 | $800,840 | $64,833,351 |
| Jun-19 2026 | $0.34992 | $0.326823 | $0.34992 | $0.343919 | $1,047,580 | $65,785,018 |
| Jun-18 2026 | $0.324942 | $0.314456 | $0.357125 | $0.343907 | $1,754,102 | $61,089,313 |
| Jun-17 2026 | $0.33588 | $0.32276 | $0.358131 | $0.346237 | $2,406,507 | $63,145,568 |
| Jun-16 2026 | $0.345524 | $0.309269 | $0.360984 | $0.320254 | $3,594,006 | $64,958,704 |
| Jun-15 2026 | $0.320377 | $0.3161 | $0.355862 | $0.346861 | $4,999,404 | $60,230,933 |
| Jun-14 2026 | $0.374393 | $0.355252 | $0.505396 | $0.417362 | $20,795,744 | $70,386,052 |