時価総額 $2.24T
-0.69%
ボリューム24h $64.67B
-8.57%
BTC % 58.8311%
-0.24%
ETH % 10.3739%
0.36%
硬貨
34.665
取引所
204
ライブ
ChainOpera AI (COAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
ChainOpera AI (COAI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 300 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-07 2026 | $0.282974 | $0.277722 | $0.287201 | $0.286568 | $651,309 | $53,199,268 |