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
$0.2348
+1.03% 1D
Recently Viewed
1H+2.53%
1D+1.03%
1W-7.85%
1M-30.26%
ChainOpera AI (COAI) has 90 days of daily open, high, low and close on file. Over that window COAI ranged $0.2346 to $0.3959, closed at $0.2346 and is down 35.9% across the window.
ChainOpera AI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3959
Window low
$0.2346
First → last
-35.90%
Latest close
$0.2346
vs live
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2375 | $0.2380 | $0.2246 | $0.2346 | -1.22% | $17,110 | $44.10M |
| Nov 3, 2026 | $0.2376 | $0.2500 | $0.2293 | $0.2375 | -0.04% | $80,247 | $44.65M |
| Nov 2, 2026 | $0.2520 | $0.2536 | $0.2343 | $0.2376 | -5.71% | $92,144 | $44.67M |
| Nov 1, 2026 | $0.2494 | $0.2563 | $0.2464 | $0.2520 | +1.04% | $72,885 | $47.38M |
| Oct 31, 2026 | $0.2406 | $0.2610 | $0.2390 | $0.2494 | +3.66% | $92,535 | $46.89M |
| Oct 30, 2026 | $0.2387 | $0.2414 | $0.2200 | $0.2406 | +0.80% | $81,779 | $45.23M |
| Oct 29, 2026 | $0.2551 | $0.2674 | $0.2371 | $0.2387 | -6.43% | $96,621 | $44.88M |
| Oct 28, 2026 | $0.2582 | $0.2642 | $0.2501 | $0.2551 | -1.20% | $84,727 | $47.96M |
| Oct 27, 2026 | $0.2480 | $0.2598 | $0.2410 | $0.2582 | +4.11% | $64,498 | $48.54M |
| Oct 26, 2026 | $0.2416 | $0.2480 | $0.2364 | $0.2480 | +2.65% | $69,610 | $46.62M |
| Oct 25, 2026 | $0.2558 | $0.2563 | $0.2383 | $0.2416 | -5.55% | $70,182 | $45.42M |
| Oct 24, 2026 | $0.2541 | $0.2676 | $0.2490 | $0.2558 | +0.67% | $79,789 | $48.09M |
| Oct 23, 2026 | $0.2609 | $0.2746 | $0.2477 | $0.2541 | -2.61% | $86,991 | $47.77M |
| Oct 22, 2026 | $0.2631 | $0.2721 | $0.2538 | $0.2609 | -0.84% | $119,147 | $49.05M |
| Oct 21, 2026 | $0.2638 | $0.2688 | $0.2598 | $0.2631 | -0.27% | $80,599 | $49.46M |
| Oct 20, 2026 | $0.2517 | $0.2664 | $0.2486 | $0.2638 | +4.81% | $78,814 | $49.59M |
| Oct 19, 2026 | $0.2567 | $0.2577 | $0.2469 | $0.2517 | -1.95% | $66,464 | $47.32M |
| Oct 18, 2026 | $0.2612 | $0.2638 | $0.2450 | $0.2567 | -1.72% | $89,339 | $48.26M |
| Oct 17, 2026 | $0.2581 | $0.2639 | $0.2491 | $0.2612 | +1.20% | $102,378 | $49.11M |
| Oct 16, 2026 | $0.2559 | $0.2607 | $0.2518 | $0.2581 | +0.86% | $78,370 | $48.52M |
| Oct 15, 2026 | $0.2627 | $0.2634 | $0.2250 | $0.2559 | -2.59% | $78,582 | $48.11M |
| Oct 14, 2026 | $0.2730 | $0.2759 | $0.2570 | $0.2627 | -3.77% | $75,791 | $49.39M |
| Oct 13, 2026 | $0.2783 | $0.2798 | $0.2626 | $0.2730 | -1.90% | $79,260 | $51.32M |
| Oct 12, 2026 | $0.3001 | $0.3005 | $0.2764 | $0.2783 | -7.26% | $85,262 | $52.32M |
| Oct 11, 2026 | $0.3016 | $0.3022 | $0.2919 | $0.3001 | -0.50% | $69,386 | $56.42M |
| Oct 10, 2026 | $0.3054 | $0.3113 | $0.3001 | $0.3016 | -1.24% | $81,306 | $56.70M |
| Oct 9, 2026 | $0.3008 | $0.3089 | $0.2961 | $0.3054 | +1.53% | $103,584 | $57.42M |
| Oct 8, 2026 | $0.3184 | $0.3224 | $0.2865 | $0.3008 | -5.53% | $124,346 | $56.55M |
| Oct 7, 2026 | $0.3323 | $0.3330 | $0.2958 | $0.3184 | -4.18% | $112,443 | $59.86M |
| Oct 6, 2026 | $0.3305 | $0.3347 | $0.3250 | $0.3323 | +0.54% | $102,567 | $62.47M |
| Oct 5, 2026 | $0.3368 | $0.3391 | $0.3216 | $0.3305 | -1.87% | $127,414 | $62.13M |
| Oct 4, 2026 | $0.3195 | $0.3680 | $0.3177 | $0.3368 | +5.41% | $267,197 | $63.32M |
| Oct 3, 2026 | $0.3141 | $0.3230 | $0.3054 | $0.3195 | +1.72% | $92,046 | $60.07M |
| Oct 2, 2026 | $0.3282 | $0.3322 | $0.3019 | $0.3141 | -4.30% | $118,437 | $59.05M |
| Oct 1, 2026 | $0.3231 | $0.3349 | $0.3151 | $0.3282 | +1.58% | $90,851 | $61.70M |
| Sep 30, 2026 | $0.3051 | $0.3310 | $0.3009 | $0.3231 | +5.90% | $91,533 | $60.74M |
| Sep 29, 2026 | $0.3002 | $0.3131 | $0.2914 | $0.3051 | +1.63% | $83,023 | $57.36M |
| Sep 28, 2026 | $0.3119 | $0.3138 | $0.2908 | $0.3002 | -3.75% | $81,064 | $56.44M |
| Sep 27, 2026 | $0.3149 | $0.3236 | $0.3092 | $0.3119 | -0.95% | $67,193 | $58.64M |
| Sep 26, 2026 | $0.3238 | $0.3260 | $0.3055 | $0.3149 | -2.75% | $74,921 | $59.20M |
| Sep 25, 2026 | $0.3224 | $0.3244 | $0.3139 | $0.3238 | +0.43% | $92,053 | $60.87M |
| Sep 24, 2026 | $0.3075 | $0.3263 | $0.3000 | $0.3224 | +4.85% | $142,673 | $60.61M |
| Sep 23, 2026 | $0.3174 | $0.3302 | $0.2894 | $0.3075 | -3.12% | $145,183 | $57.81M |
| Sep 22, 2026 | $0.3236 | $0.3311 | $0.3100 | $0.3174 | -1.92% | $92,623 | $59.67M |
| Sep 21, 2026 | $0.3155 | $0.3274 | $0.3112 | $0.3236 | +2.57% | $93,903 | $60.84M |
| Sep 20, 2026 | $0.3324 | $0.3356 | $0.3100 | $0.3155 | -5.08% | $110,869 | $59.31M |
| Sep 19, 2026 | $0.3220 | $0.3434 | $0.3176 | $0.3324 | +3.23% | $143,140 | $62.49M |
| Sep 18, 2026 | $0.2942 | $0.3323 | $0.2906 | $0.3220 | +9.45% | $132,751 | $60.54M |
| Sep 17, 2026 | $0.2860 | $0.2948 | $0.2823 | $0.2942 | +2.87% | $77,790 | $55.31M |
| Sep 16, 2026 | $0.2976 | $0.2991 | $0.2733 | $0.2860 | -3.90% | $78,224 | $53.77M |
| 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 | — | $159,464 | $68.81M |
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 $0.2348, roughly 99.5% 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 $43.72M, on roughly $2.50M 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 35.90%.
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 $0.2200 (Oct 30, 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 -14.48% (Aug 22, 2026).