시가총액 $2.16T
1.25%
볼륨 24시간 $85.62B
15.95%
BTC % 58.277%
0.1%
ETH % 9.28756%
1.88%
코인
34.665
거래소
204
실시간
ChainOpera AI (COAI) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
ChainOpera AI (COAI) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 256 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.23056 | $0.218282 | $0.230836 | $0.220545 | $462,205 | $43,345,472 |
| Jun-06 2026 | $0.221754 | $0.209846 | $0.228293 | $0.226276 | $432,416 | $41,689,891 |
| Jun-05 2026 | $0.224305 | $0.2159 | $0.259933 | $0.258957 | $1,012,621 | $42,169,536 |
| Jun-04 2026 | $0.258157 | $0.255259 | $0.303006 | $0.300048 | $1,035,444 | $48,533,549 |
| Jun-03 2026 | $0.300839 | $0.279682 | $0.309584 | $0.279682 | $445,591 | $56,557,927 |
| Jun-02 2026 | $0.279858 | $0.275234 | $0.306055 | $0.304947 | $542,896 | $52,613,366 |
| Jun-01 2026 | $0.305504 | $0.300254 | $0.311457 | $0.308547 | $447,558 | $57,434,881 |
| May-31 2026 | $0.307218 | $0.28966 | $0.315902 | $0.291223 | $897,897 | $57,757,124 |
| May-30 2026 | $0.289574 | $0.282541 | $0.296332 | $0.282541 | $234,061 | $54,440,109 |
| May-29 2026 | $0.28249 | $0.276262 | $0.286341 | $0.283747 | $157,524 | $53,108,190 |
| May-28 2026 | $0.283747 | $0.269853 | $0.292889 | $0.290043 | $287,889 | $53,344,475 |
| May-27 2026 | $0.288887 | $0.286335 | $0.3012 | $0.290572 | $258,499 | $54,310,785 |
| May-26 2026 | $0.291456 | $0.2864 | $0.297147 | $0.297147 | $237,288 | $54,793,890 |
| May-25 2026 | $0.297664 | $0.295613 | $0.303499 | $0.297652 | $225,453 | $55,961,030 |
| May-24 2026 | $0.297598 | $0.293341 | $0.31181 | $0.3015 | $427,015 | $55,948,481 |