What historical data is shown for COAI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ChainOpera AI (COAI) Historical Data
BSC
AI
ChainOpera AI Historical Price Information — Daily COAI Open, High, Low, Close & Volume
$0.2774
-5.71% 1D
Recently Viewed
1H-1.49%
1D-5.71%
1W-10.60%
1M-11.46%
ChainOpera AI (COAI) has 90 days of daily open, high, low and close on file. Over that window COAI ranged $0.2650 to $0.3959, closed at $0.2769 and is down 20.4% across the window.
ChainOpera AI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3959
Window low
$0.2650
First → last
-20.41%
Latest close
$0.2769
vs live
+0.18%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
COAI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2976 | $0.2991 | $0.2733 | $0.2769 | -6.96% | $58,596 | $52.06M |
| Sep 15, 2026 | $0.2900 | $0.2989 | $0.2833 | $0.2976 | +2.62% | $75,942 | $55.95M |
| Sep 14, 2026 | $0.2886 | $0.3000 | $0.2875 | $0.2900 | +0.49% | $61,721 | $54.52M |
| Sep 13, 2026 | $0.2943 | $0.2980 | $0.2866 | $0.2886 | -1.94% | $59,316 | $54.26M |
| Sep 12, 2026 | $0.3036 | $0.3044 | $0.2929 | $0.2943 | -3.06% | $67,885 | $55.33M |
| Sep 11, 2026 | $0.2842 | $0.3105 | $0.2837 | $0.3036 | +6.83% | $66,671 | $57.08M |
| Sep 10, 2026 | $0.2955 | $0.2991 | $0.2822 | $0.2842 | -3.82% | $69,184 | $53.43M |
| Sep 9, 2026 | $0.3171 | $0.3236 | $0.2843 | $0.2955 | -6.81% | $91,389 | $55.55M |
| Sep 8, 2026 | $0.3156 | $0.3306 | $0.3140 | $0.3171 | +0.48% | $93,648 | $59.61M |
| Sep 7, 2026 | $0.3271 | $0.3283 | $0.3132 | $0.3156 | -3.52% | $89,033 | $59.33M |
| Sep 6, 2026 | $0.3187 | $0.3295 | $0.3107 | $0.3271 | +2.64% | $86,003 | $61.49M |
| Sep 5, 2026 | $0.3071 | $0.3315 | $0.3071 | $0.3187 | +3.78% | $93,875 | $59.92M |
| Sep 4, 2026 | $0.3266 | $0.3293 | $0.2981 | $0.3071 | -5.97% | $85,231 | $57.73M |
| Sep 3, 2026 | $0.2831 | $0.3358 | $0.2818 | $0.3266 | +15.37% | $120,240 | $61.40M |
| Sep 2, 2026 | $0.2873 | $0.2912 | $0.2773 | $0.2831 | -1.46% | $64,076 | $53.22M |
| Sep 1, 2026 | $0.2902 | $0.2963 | $0.2833 | $0.2873 | -1.00% | $66,624 | $54.01M |
| Aug 31, 2026 | $0.2840 | $0.2942 | $0.2831 | $0.2902 | +2.18% | $61,663 | $54.56M |
| Aug 30, 2026 | $0.3031 | $0.3083 | $0.2805 | $0.2840 | -6.30% | $68,151 | $53.39M |
| Aug 29, 2026 | $0.3085 | $0.3142 | $0.3011 | $0.3031 | -1.75% | $69,946 | $56.98M |
| Aug 28, 2026 | $0.2973 | $0.3111 | $0.2915 | $0.3085 | +3.77% | $102,155 | $58.00M |
| Aug 27, 2026 | $0.2900 | $0.2991 | $0.2864 | $0.2973 | +2.52% | $88,534 | $55.89M |
| Aug 26, 2026 | $0.2877 | $0.2931 | $0.2786 | $0.2900 | +0.80% | $104,855 | $54.52M |
| Aug 25, 2026 | $0.2824 | $0.2953 | $0.2799 | $0.2877 | +1.88% | $107,523 | $54.09M |
| Aug 24, 2026 | $0.2842 | $0.2895 | $0.2765 | $0.2824 | -0.63% | $112,996 | $53.09M |
| Aug 23, 2026 | $0.2800 | $0.3003 | $0.2772 | $0.2842 | +1.50% | $145,693 | $53.43M |
| Aug 22, 2026 | $0.3274 | $0.3479 | $0.2685 | $0.2800 | -14.48% | $246,033 | $52.64M |
| Aug 21, 2026 | $0.3181 | $0.3380 | $0.3099 | $0.3274 | +2.92% | $179,560 | $61.55M |
| Aug 20, 2026 | $0.3072 | $0.3205 | $0.3070 | $0.3181 | +3.55% | $134,907 | $59.80M |
| Aug 19, 2026 | $0.3050 | $0.3140 | $0.2986 | $0.3072 | +0.72% | $156,185 | $57.75M |
| Aug 18, 2026 | $0.3134 | $0.3174 | $0.3000 | $0.3050 | -2.68% | $100,887 | $57.34M |
| Aug 17, 2026 | $0.3217 | $0.3270 | $0.3127 | $0.3134 | -2.58% | $87,183 | $58.92M |
| Aug 16, 2026 | $0.3308 | $0.3353 | $0.3213 | $0.3217 | -2.75% | $84,977 | $60.48M |
| Aug 15, 2026 | $0.3350 | $0.3465 | $0.3269 | $0.3308 | -1.25% | $116,682 | $62.19M |
| Aug 14, 2026 | $0.3296 | $0.3365 | $0.3222 | $0.3350 | +1.64% | $136,993 | $62.98M |
| Aug 13, 2026 | $0.3483 | $0.3509 | $0.3208 | $0.3296 | -5.37% | $133,900 | $61.96M |
| Aug 12, 2026 | $0.3827 | $0.3985 | $0.3350 | $0.3483 | -8.99% | $221,767 | $65.48M |
| Aug 11, 2026 | $0.3959 | $0.4025 | $0.3643 | $0.3827 | -3.33% | $166,639 | $71.95M |
| Aug 10, 2026 | $0.3837 | $0.4498 | $0.3751 | $0.3959 | +3.18% | $266,672 | $74.43M |
| Aug 9, 2026 | $0.3569 | $0.4003 | $0.3464 | $0.3837 | +7.51% | $181,653 | $72.14M |
| Aug 8, 2026 | $0.3660 | $0.3965 | $0.3517 | $0.3569 | -2.49% | $210,585 | $67.10M |
| Aug 7, 2026 | $0.3608 | $0.3677 | $0.3449 | $0.3660 | +1.44% | $159,464 | $68.81M |
| Aug 6, 2026 | $0.3400 | $0.3645 | $0.3285 | $0.3608 | +6.12% | $178,286 | $67.83M |
| Aug 5, 2026 | $0.3388 | $0.3500 | $0.3251 | $0.3400 | +0.35% | $173,044 | $63.92M |
| Aug 4, 2026 | $0.3265 | $0.3439 | $0.3255 | $0.3388 | +3.77% | $107,758 | $63.69M |
| Aug 3, 2026 | $0.3373 | $0.3445 | $0.3251 | $0.3265 | -3.20% | $106,162 | $61.38M |
| Aug 2, 2026 | $0.3300 | $0.3420 | $0.3230 | $0.3373 | +2.21% | $114,910 | $63.41M |
| Aug 1, 2026 | $0.3184 | $0.3406 | $0.3162 | $0.3300 | +3.64% | $105,092 | $62.04M |
| Jul 31, 2026 | $0.3288 | $0.3350 | $0.3140 | $0.3184 | -3.16% | $124,815 | $59.86M |
| Jul 30, 2026 | $0.3357 | $0.3437 | $0.3203 | $0.3288 | -2.06% | $114,010 | $61.81M |
| Jul 29, 2026 | $0.3611 | $0.3628 | $0.3228 | $0.3357 | -7.03% | $189,724 | $63.11M |
| Jul 28, 2026 | $0.3350 | $0.3967 | $0.3268 | $0.3611 | +7.79% | $338,124 | $67.89M |
| Jul 27, 2026 | $0.3136 | $0.3549 | $0.3120 | $0.3350 | +6.82% | $196,003 | $62.98M |
| Jul 26, 2026 | $0.3114 | $0.3179 | $0.3075 | $0.3136 | +0.71% | $80,337 | $58.96M |
| Jul 25, 2026 | $0.3175 | $0.3256 | $0.3105 | $0.3114 | -1.92% | $72,740 | $58.54M |
| Jul 24, 2026 | $0.3271 | $0.3301 | $0.3066 | $0.3175 | -2.93% | $112,275 | $59.69M |
| Jul 23, 2026 | $0.3201 | $0.3455 | $0.3199 | $0.3271 | +2.19% | $151,072 | $61.49M |
| Jul 22, 2026 | $0.3440 | $0.3480 | $0.3173 | $0.3201 | -6.95% | $115,172 | $60.18M |
| Jul 21, 2026 | $0.3320 | $0.3536 | $0.3203 | $0.3440 | +3.61% | $136,087 | $64.67M |
| Jul 20, 2026 | $0.3008 | $0.3408 | $0.2993 | $0.3320 | +10.37% | $169,538 | $62.42M |
| Jul 19, 2026 | $0.3051 | $0.3145 | $0.2982 | $0.3008 | -1.41% | $76,090 | $56.55M |
| Jul 18, 2026 | $0.3123 | $0.3155 | $0.2999 | $0.3051 | -2.31% | $88,779 | $57.36M |
| Jul 17, 2026 | $0.3091 | $0.3210 | $0.3043 | $0.3123 | +1.04% | $117,999 | $58.71M |
| Jul 16, 2026 | $0.3196 | $0.3236 | $0.3047 | $0.3091 | -3.29% | $124,543 | $58.11M |
| Jul 15, 2026 | $0.3145 | $0.3240 | $0.3097 | $0.3196 | +1.62% | $122,765 | $60.08M |
| Jul 14, 2026 | $0.3048 | $0.3213 | $0.3012 | $0.3145 | +3.18% | $100,966 | $59.13M |
| Jul 13, 2026 | $0.3097 | $0.3208 | $0.2870 | $0.3048 | -1.58% | $105,186 | $57.30M |
| Jul 12, 2026 | $0.2956 | $0.3282 | $0.2910 | $0.3097 | +4.77% | $116,079 | $58.22M |
| Jul 11, 2026 | $0.3128 | $0.3238 | $0.2950 | $0.2956 | -5.50% | $99,830 | $55.57M |
| Jul 10, 2026 | $0.3202 | $0.3208 | $0.2928 | $0.3128 | -2.31% | $151,202 | $58.81M |
| Jul 9, 2026 | $0.3011 | $0.3406 | $0.2858 | $0.3202 | +6.34% | $160,444 | $60.20M |
| Jul 8, 2026 | $0.2830 | $0.3086 | $0.2771 | $0.3011 | +6.40% | $139,681 | $56.61M |
| Jul 7, 2026 | $0.2866 | $0.2878 | $0.2763 | $0.2830 | -1.26% | $76,571 | $53.20M |
| Jul 6, 2026 | $0.2912 | $0.2980 | $0.2788 | $0.2866 | -1.58% | $95,787 | $53.88M |
| Jul 5, 2026 | $0.2996 | $0.3022 | $0.2850 | $0.2912 | -2.80% | $94,653 | $54.75M |
| Jul 4, 2026 | $0.3032 | $0.3060 | $0.2830 | $0.2996 | -1.19% | $145,676 | $56.32M |
| Jul 3, 2026 | $0.2930 | $0.3183 | $0.2918 | $0.3032 | +3.48% | $182,028 | $57.00M |
| Jul 2, 2026 | $0.2914 | $0.3000 | $0.2810 | $0.2930 | +0.55% | $96,127 | $55.08M |
| Jul 1, 2026 | $0.2650 | $0.3097 | $0.2565 | $0.2914 | +9.96% | $115,257 | $54.78M |
| Jun 30, 2026 | $0.2814 | $0.2836 | $0.2614 | $0.2650 | -5.83% | $82,597 | $49.82M |
| Jun 29, 2026 | $0.2749 | $0.3215 | $0.2700 | $0.2814 | +2.36% | $153,477 | $52.90M |
| Jun 28, 2026 | $0.2842 | $0.2960 | $0.2676 | $0.2749 | -3.27% | $103,859 | $51.68M |
| Jun 27, 2026 | $0.2842 | $0.2939 | $0.2758 | $0.2842 | +0.00% | $89,394 | $53.43M |
| Jun 26, 2026 | $0.2728 | $0.2898 | $0.2607 | $0.2842 | +4.18% | $94,953 | $53.43M |
| Jun 25, 2026 | $0.2888 | $0.3001 | $0.2510 | $0.2728 | -5.54% | $116,505 | $51.29M |
| Jun 24, 2026 | $0.3527 | $0.3632 | $0.2765 | $0.2888 | -18.12% | $225,278 | $54.29M |
| Jun 23, 2026 | $0.3490 | $0.3650 | $0.3379 | $0.3527 | +1.06% | $154,581 | $66.31M |
| Jun 22, 2026 | $0.3494 | $0.3693 | $0.3301 | $0.3490 | -0.11% | $147,984 | $65.61M |
| Jun 21, 2026 | $0.3452 | $0.3585 | $0.3358 | $0.3494 | +1.22% | $115,401 | $65.69M |
| Jun 20, 2026 | $0.3479 | $0.3600 | $0.3332 | $0.3452 | -0.78% | $135,672 | $64.90M |
| Jun 19, 2026 | $0.3442 | $0.3506 | $0.3261 | $0.3479 | — | $117,242 | $65.41M |
ChainOpera AI Historical Data FAQ
Window highs, lows, best/worst days and volume for ChainOpera AIWhat is the all-time high for COAI?
ChainOpera AI's record price is about $43.81. It currently trades at $0.2774, roughly 99.4% below that peak. The all-time low on record is $0.138148. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COAI market cap?
ChainOpera AI has a market capitalisation of about $52.10M, on roughly $2.20M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did COAI change over this window?
Across 90 daily candles, close-to-close moved down 20.41%.
What were COAI's high and low in this window?
In this sample, the highest trade print is about $0.4498 (Aug 10, 2026) and the lowest about $0.2510 (Jun 25, 2026).
What were COAI's best and worst days in this window?
Best close-to-close day was about +15.37% (Sep 3, 2026); worst was -18.12% (Jun 24, 2026).