ChainOpera AI
COAI
Rank #312
$0.5271
Updated 25 days ago
Market Cap
$102.93M
24h Volume
$16.25M
Avg Volume (90d)
$102.82M
24h High/Low
$0.5406
$0.4943
$0.4943
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Framework
AI Applications
Chains
Binance Smart Chain
0x0a8d6c86e1bce73...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5271 | $0.5406 | $0.4943 | $0.5271 | $16.25M | $102.93M |
| Dec 2, 2025 | $0.4946 | $0.5366 | $0.4753 | $0.5202 | $18.84M | $99.37M |
| Dec 1, 2025 | $0.5569 | $0.5569 | $0.4605 | $0.4896 | $26.88M | $99.46M |
| Nov 30, 2025 | $0.5319 | $0.5704 | $0.5296 | $0.5696 | $26.70M | $106.81M |
| Nov 29, 2025 | $0.5365 | $0.6687 | $0.5363 | $0.5442 | $15.92M | $110.63M |
| Nov 28, 2025 | $0.5500 | $0.5500 | $0.5152 | $0.5365 | $13.55M | $104.79M |
| Nov 27, 2025 | $0.5381 | $0.5620 | $0.5223 | $0.5492 | $16.64M | $106.07M |
| Nov 26, 2025 | $0.5396 | $0.5530 | $0.5037 | $0.5438 | $28.89M | $104.11M |
| Nov 25, 2025 | $0.5274 | $0.6774 | $0.5204 | $0.5314 | $37.50M | $109.08M |
| Nov 24, 2025 | $0.5339 | $0.5390 | $0.4919 | $0.5316 | $28.36M | $102.07M |
| Nov 23, 2025 | $0.5088 | $0.5509 | $0.4955 | $0.5492 | $44.46M | $101.83M |
| Nov 22, 2025 | $0.5784 | $0.5786 | $0.4988 | $0.5053 | $41.37M | $104.76M |
| Nov 21, 2025 | $0.5213 | $0.5783 | $0.4780 | $0.5408 | $34.46M | $102.59M |
| Nov 20, 2025 | $0.6527 | $0.6577 | $0.4998 | $0.5142 | $25.08M | $118.48M |
| Nov 19, 2025 | $0.7606 | $0.7606 | $0.6222 | $0.6425 | $22.61M | $139.25M |
| Nov 18, 2025 | $0.7317 | $0.7644 | $0.6922 | $0.7644 | $25.24M | $142.67M |
| Nov 17, 2025 | $0.7768 | $0.7831 | $0.7076 | $0.7312 | $30.75M | $146.52M |
| Nov 16, 2025 | $0.8624 | $0.8624 | $0.7495 | $0.7708 | $48.76M | $157.35M |
| Nov 15, 2025 | $0.7993 | $0.9600 | $0.7482 | $0.8394 | $45.18M | $157.87M |
| Nov 14, 2025 | $0.7545 | $0.7855 | $0.6674 | $0.7855 | $32.77M | $140.24M |
| Nov 13, 2025 | $0.8844 | $0.9059 | $0.7292 | $0.7447 | $30.19M | $163.32M |
| Nov 12, 2025 | $0.8838 | $0.9139 | $0.8519 | $0.8889 | $38.98M | $174.07M |
| Nov 11, 2025 | $0.9733 | $1.10 | $0.9666 | $0.9733 | $38.75M | $192.19M |
| Nov 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $48.42M | $203.81M |
| Nov 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $79.40M | $220.56M |
| Nov 8, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $168.64M | $236.70M |
| Nov 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $209.09M | $206.14M |
| Nov 6, 2025 | $0.9581 | $0.9581 | $0.9581 | $0.9581 | $94.52M | $185.65M |
| Nov 5, 2025 | $0.9337 | $0.9337 | $0.9337 | $0.9337 | $132.09M | $183.66M |
| Nov 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $189.24M | $197.25M |
| Nov 3, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $71.12M | $256.81M |
| Nov 2, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $100.91M | $283.45M |
| Nov 1, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $113.43M | $294.14M |
| Oct 31, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $73.31M | $415.80M |
| Oct 30, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $94.48M | $602.38M |
| Oct 29, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $128.18M | $822.48M |
| Oct 28, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $139.81M | $934.15M |
| Oct 27, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $169.04M | $1.06B |
| Oct 26, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $237.76M | $1.40B |
| Oct 25, 2025 | $19.58 | $19.58 | $19.58 | $19.58 | $204.43M | $3.84B |
| Oct 24, 2025 | $13.22 | $13.22 | $13.22 | $13.22 | $222.64M | $2.62B |
| Oct 23, 2025 | $13.34 | $13.34 | $13.34 | $13.34 | $193.27M | $2.63B |
| Oct 22, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $163.37M | $1.61B |
| Oct 21, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $69.81M | $1.02B |
| Oct 20, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $121.54M | $1.21B |
| Oct 19, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | $125.24M | $2.26B |
| Oct 18, 2025 | $12.72 | $12.72 | $12.72 | $12.72 | $185.56M | $2.50B |
| Oct 17, 2025 | $21.75 | $21.75 | $21.75 | $21.75 | $166.95M | $4.30B |
| Oct 16, 2025 | $17.19 | $17.19 | $17.19 | $17.19 | $320.40M | $3.40B |
| Oct 15, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $136.51M | $1.83B |
| Oct 14, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $142.21M | $1.14B |
| Oct 13, 2025 | $14.01 | $14.01 | $14.01 | $14.01 | $313.38M | $2.76B |
| Oct 12, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $364.15M | $1.54B |
| Oct 11, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $311.41M | $1.32B |
| Oct 10, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $168.15M | $1.18B |
| Oct 9, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $31.13M | $1.05B |
| Oct 8, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $18.45M | $599.73M |
| Oct 7, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $422.91M | $468.90M |
| Oct 6, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $31.98M | $76.71M |
| Oct 5, 2025 | $0.3889 | $0.3889 | $0.3889 | $0.3889 | $36.15M | $76.58M |
| Oct 4, 2025 | $0.3459 | $0.3459 | $0.3459 | $0.3459 | $36.26M | $67.90M |
| Oct 3, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $158.87M | $61.35M |
| Oct 2, 2025 | $0.2548 | $0.2548 | $0.2548 | $0.2548 | $14.91M | $50.05M |
| Oct 1, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $36.14M | $43.23M |
| Sep 30, 2025 | $0.2023 | $0.2023 | $0.2023 | $0.2023 | $35.55M | $39.74M |
| Sep 29, 2025 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $17.38M | $34.45M |