ChainOpera (COAI) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most COAI volume. Showing the last 365 days.

Monthly returns COAI

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	—	—	—	—	-10%	—	-10%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/08/2026	$0.2304	$0.2306	$0.2185	$0.2242	$41.36K	$42.15M	-2.69%
11/07/2026	$0.2277	$0.2317	$0.2238	$0.2246	$60.45K	—	-1.36%
11/07/2026	$0.2266	$0.2336	$0.2216	$0.2304	$78.42K	$43.32M	+1.68%
11/06/2026	$0.2264	$0.2333	$0.2246	$0.2277	$92.41K	—	+0.57%
11/06/2026	$0.2169	$0.2324	$0.2160	$0.2266	$65.15K	$42.60M	+4.47%
11/05/2026	$0.2145	$0.2325	$0.2133	$0.2264	$76.05K	—	+5.55%
11/05/2026	$0.2396	$0.2436	$0.2122	$0.2169	$80.45K	$40.78M	-9.47%
11/04/2026	$0.2423	$0.2434	$0.2110	$0.2145	$107.75K	—	-11.47%
11/04/2026	$0.2374	$0.2443	$0.2242	$0.2395	$64.41K	$45.03M	+0.88%
11/03/2026	$0.2374	$0.2444	$0.2244	$0.2423	$75.45K	—	+2.06%
11/03/2026	$0.2372	$0.2396	$0.2293	$0.2372	$62.45K	$44.59M	+0.00%
11/02/2026	$0.2424	$0.2429	$0.2294	$0.2374	$62.08K	—	-2.06%
11/02/2026	$0.2520	$0.2536	$0.2343	$0.2376	$92.14K	$44.67M	-5.71%
11/01/2026	$0.2513	$0.2539	$0.2405	$0.2424	$144.28K	—	-3.54%
11/01/2026	$0.2494	$0.2563	$0.2464	$0.2520	$72.88K	$47.38M	+1.04%
10/31/2026	$0.2515	$0.2627	$0.2466	$0.2513	$102.11K	—	-0.08%
10/31/2026	$0.2407	$0.2695	$0.2392	$0.2496	$209.97K	$46.92M	+3.70%
10/30/2026	$0.2337	$0.2576	$0.2320	$0.2515	$112.68K	—	+7.62%
10/30/2026	$0.2382	$0.2414	$0.2194	$0.2408	$152.01K	$45.27M	+1.09%
10/29/2026	$0.2625	$0.2634	$0.2187	$0.2337	$182.95K	—	-10.97%
10/29/2026	$0.2548	$0.2675	$0.2367	$0.2390	$139.63K	$44.93M	-6.20%
10/28/2026	$0.2508	$0.2677	$0.2438	$0.2625	$251.71K	—	+4.67%
10/28/2026	$0.2578	$0.2647	$0.2501	$0.2552	$108.12K	$47.98M	-1.01%
10/27/2026	$0.2475	$0.2649	$0.2473	$0.2508	$98.80K	—	+1.33%
10/27/2026	$0.2476	$0.2631	$0.2410	$0.2581	$102.89K	$48.52M	+4.24%
10/26/2026	$0.2454	$0.2489	$0.2407	$0.2475	$80.70K	—	+0.86%
10/26/2026	$0.2415	$0.2483	$0.2365	$0.2462	$104.99K	$46.29M	+1.95%
10/25/2026	$0.2488	$0.2500	$0.2362	$0.2454	$109.89K	—	-1.37%
10/25/2026	$0.2556	$0.2561	$0.2240	$0.2414	$89.58K	$45.38M	-5.56%
10/24/2026	$0.2500	$0.2565	$0.2427	$0.2488	$76.86K	—	-0.48%
10/24/2026	$0.2539	$0.2735	$0.2486	$0.2556	$139.27K	$48.05M	+0.67%
10/23/2026	$0.2684	$0.2701	$0.2473	$0.2500	$202.56K	—	-6.86%
10/23/2026	$0.2611	$0.2747	$0.2473	$0.2543	$220.23K	$47.81M	-2.60%
10/22/2026	$0.2619	$0.2927	$0.2551	$0.2684	$441.77K	—	+2.48%
10/22/2026	$0.2636	$0.2735	$0.2509	$0.2610	$246.99K	$49.07M	-0.99%
10/21/2026	$0.2631	$0.2726	$0.2540	$0.2619	$332.36K	—	-0.46%
10/21/2026	$0.2638	$0.2657	$0.2600	$0.2631	$79.71K	$49.46M	-0.27%
10/20/2026	$0.2630	$0.2665	$0.2589	$0.2631	$37.12K	—	+0.04%
10/20/2026	$0.2515	$0.2667	$0.2486	$0.2639	$89.54K	$49.61M	+4.93%
10/19/2026	$0.2477	$0.2660	$0.2475	$0.2630	$52.26K	—	+6.18%
10/19/2026	$0.2566	$0.2571	$0.2462	$0.2517	$48.99K	$47.32M	-1.91%
10/18/2026	$0.2612	$0.2655	$0.2439	$0.2569	$125.03K	$48.30M	-1.65%
10/17/2026	$0.2506	$0.2639	$0.2502	$0.2529	$216.60K	—	+0.92%
10/17/2026	$0.2581	$0.2639	$0.2491	$0.2612	$102.38K	$49.11M	+1.20%
10/16/2026	$0.2565	$0.2626	$0.2500	$0.2506	$172.68K	—	-2.30%
10/15/2026	$0.2551	$0.2609	$0.2516	$0.2565	$149.50K	—	+0.55%
10/14/2026	$0.2600	$0.2642	$0.2198	$0.2551	$336.02K	—	-1.88%
10/13/2026	$0.2705	$0.2760	$0.2569	$0.2600	$172.72K	—	-3.88%
10/12/2026	$0.2865	$0.2891	$0.2623	$0.2705	$222.57K	—	-5.58%
10/11/2026	$0.2987	$0.3002	$0.2807	$0.2865	$150.72K	—	-4.08%
10/10/2026	$0.3039	$0.3056	$0.2950	$0.2987	$55.29K	—	-1.71%
10/09/2026	$0.2992	$0.3112	$0.2974	$0.3039	$145.07K	—	+1.57%
10/08/2026	$0.2985	$0.3091	$0.2861	$0.2992	$153.02K	—	+0.23%
10/07/2026	$0.3119	$0.3223	$0.2934	$0.2985	$318.60K	—	-4.30%
10/06/2026	$0.3312	$0.3341	$0.2905	$0.3119	$703.46K	—	-5.83%
10/05/2026	$0.3269	$0.3352	$0.3233	$0.3312	$136.96K	—	+1.32%
10/04/2026	$0.3375	$0.3390	$0.3212	$0.3269	$369.49K	—	-3.14%
10/03/2026	$0.3147	$0.3680	$0.3134	$0.3375	$1.05M	—	+7.24%
10/02/2026	$0.3196	$0.3207	$0.3015	$0.3147	$268.13K	—	-1.53%
10/01/2026	$0.3244	$0.3314	$0.3164	$0.3196	$264.82K	—	-1.48%
09/30/2026	$0.3212	$0.3336	$0.3153	$0.3244	$295.99K	—	+1.00%
09/29/2026	$0.3040	$0.3250	$0.3007	$0.3212	$345.41K	—	+5.66%
09/28/2026	$0.2945	$0.3115	$0.2815	$0.3040	$246.79K	—	+3.23%
09/27/2026	$0.3137	$0.3194	$0.2800	$0.2945	$198.56K	—	-6.12%
09/26/2026	$0.3219	$0.3230	$0.3045	$0.3137	$117.00K	—	-2.55%
09/25/2026	$0.3157	$0.3248	$0.3156	$0.3219	$75.36K	—	+1.96%
09/24/2026	$0.3150	$0.3262	$0.3128	$0.3157	$366.25K	—	+0.22%
09/23/2026	$0.3050	$0.3186	$0.2999	$0.3150	$214.34K	—	+3.28%
09/22/2026	$0.3212	$0.3299	$0.2919	$0.3050	$513.38K	—	-5.04%
09/21/2026	$0.3208	$0.3308	$0.3177	$0.3212	$247.31K	—	+0.12%
09/20/2026	$0.3123	$0.3276	$0.3107	$0.3208	$165.02K	—	+2.72%
09/19/2026	$0.3353	$0.3379	$0.3092	$0.3123	$283.15K	—	-6.86%
09/18/2026	$0.3132	$0.3432	$0.3090	$0.3353	$574.69K	—	+7.06%
09/17/2026	$0.2866	$0.3192	$0.2866	$0.3132	$300.44K	—	+9.28%
09/16/2026	$0.2839	$0.2890	$0.2734	$0.2866	$184.57K	—	+0.95%
09/15/2026	$0.2862	$0.2989	$0.2839	$0.2839	$394.55K	—	-0.80%
09/14/2026	$0.2890	$0.2939	$0.2829	$0.2862	$99.70K	—	-0.97%
09/13/2026	$0.2951	$0.2963	$0.2852	$0.2890	$58.76K	—	-2.07%
09/12/2026	$0.2958	$0.2985	$0.2910	$0.2951	$43.66K	—	-0.24%
09/11/2026	$0.2949	$0.3096	$0.2938	$0.2958	$54.61K	—	+0.31%
09/10/2026	$0.2860	$0.2976	$0.2821	$0.2949	$65.73K	—	+3.11%
09/09/2026	$0.3081	$0.3115	$0.2836	$0.2860	$257.67K	—	-7.17%
09/08/2026	$0.3214	$0.3238	$0.3044	$0.3081	$166.99K	—	-4.14%
09/07/2026	$0.3144	$0.3310	$0.3132	$0.3214	$269.94K	—	+2.23%
09/06/2026	$0.3207	$0.3293	$0.3138	$0.3144	$205.06K	—	-1.96%
09/05/2026	$0.3174	$0.3243	$0.3100	$0.3207	$173.05K	—	+1.04%
09/04/2026	$0.3053	$0.3309	$0.3035	$0.3174	$319.95K	—	+3.96%
09/03/2026	$0.3151	$0.3293	$0.2980	$0.3053	$358.98K	—	-3.11%
09/02/2026	$0.2862	$0.3363	$0.2769	$0.3151	$428.33K	—	+10.10%
09/01/2026	$0.2908	$0.2908	$0.2838	$0.2862	$64.19K	—	-1.58%
08/31/2026	$0.2886	$0.2966	$0.2870	$0.2908	$89.07K	—	+0.76%
08/30/2026	$0.2936	$0.2963	$0.2800	$0.2886	$134.65K	—	-1.70%
08/29/2026	$0.3080	$0.3090	$0.2927	$0.2936	$111.07K	—	-4.68%
08/28/2026	$0.2975	$0.3142	$0.2918	$0.3080	$207.07K	—	+3.53%
08/27/2026	$0.2950	$0.3068	$0.2933	$0.2975	$199.75K	—	+0.85%
08/26/2026	$0.2824	$0.2992	$0.2807	$0.2950	$245.61K	—	+4.46%
08/25/2026	$0.2870	$0.2929	$0.2794	$0.2824	$166.42K	—	-1.60%
08/24/2026	$0.2861	$0.2951	$0.2768	$0.2870	$259.46K	—	+0.31%
08/23/2026	$0.2892	$0.2926	$0.2767	$0.2861	$268.05K	—	-1.07%
08/22/2026	$0.2845	$0.3005	$0.2744	$0.2892	$564.57K	—	+1.65%
08/21/2026	$0.3320	$0.3484	$0.2606	$0.2845	$1.20M	—	-14.31%
08/20/2026	$0.3131	$0.3343	$0.3097	$0.3320	$548.81K	—	+6.04%
08/19/2026	$0.3078	$0.3186	$0.3038	$0.3131	$311.40K	—	+1.72%
08/18/2026	$0.3138	$0.3140	$0.2982	$0.3078	$252.57K	—	-1.91%
08/17/2026	$0.3226	$0.3228	$0.3024	$0.3138	$211.77K	—	-2.73%
08/16/2026	$0.3265	$0.3275	$0.3198	$0.3226	$149.78K	—	-1.19%
08/15/2026	$0.3312	$0.3353	$0.3233	$0.3265	$174.67K	—	-1.42%
08/14/2026	$0.3281	$0.3465	$0.3263	$0.3312	$269.85K	—	+0.94%
08/13/2026	$0.3278	$0.3367	$0.3203	$0.3281	$336.71K	—	+0.09%
08/12/2026	$0.3656	$0.3734	$0.3250	$0.3278	$448.20K	—	-10.34%
08/11/2026	$0.3855	$0.3982	$0.3630	$0.3656	$326.68K	—	-5.16%
08/10/2026	$0.3951	$0.4035	$0.3644	$0.3855	$475.85K	—	-2.43%
08/09/2026	$0.3797	$0.4494	$0.3720	$0.3951	$1.67M	—	+4.06%
08/08/2026	$0.3611	$0.4012	$0.3454	$0.3797	$1.19M	—	+5.15%
08/07/2026	$0.3635	$0.3967	$0.3500	$0.3611	$707.48K	—	-0.66%
08/06/2026	$0.3294	$0.3674	$0.3281	$0.3635	$556.32K	—	+10.35%
08/05/2026	$0.3413	$0.3474	$0.3282	$0.3294	$208.12K	—	-3.49%
08/04/2026	$0.3371	$0.3511	$0.3250	$0.3413	$364.33K	—	+1.25%
08/03/2026	$0.3320	$0.3441	$0.3251	$0.3371	$208.78K	—	+1.54%
08/02/2026	$0.3369	$0.3450	$0.3247	$0.3320	$321.00K	—	-1.45%
08/01/2026	$0.3368	$0.3422	$0.3226	$0.3369	$250.30K	—	+0.03%
07/31/2026	$0.3200	$0.3407	$0.3165	$0.3368	$206.20K	—	+5.25%
07/30/2026	$0.3265	$0.3356	$0.3131	$0.3200	$244.40K	—	-1.99%
07/29/2026	$0.3389	$0.3495	$0.3204	$0.3265	$291.36K	—	-3.66%
07/28/2026	$0.3867	$0.3956	$0.3224	$0.3389	$800.00K	—	-12.36%
07/27/2026	$0.3295	$0.3967	$0.3237	$0.3867	$1.03M	—	+17.36%
07/26/2026	$0.3146	$0.3303	$0.3100	$0.3295	$274.68K	—	+4.74%
07/25/2026	$0.3156	$0.3180	$0.3070	$0.3146	$168.35K	—	-0.32%
07/24/2026	$0.3110	$0.3263	$0.3070	$0.3156	$135.41K	—	+1.48%
07/23/2026	$0.3316	$0.3331	$0.3062	$0.3110	$231.15K	—	-6.21%
07/22/2026	$0.3201	$0.3460	$0.3175	$0.3316	$396.45K	—	+3.59%
07/21/2026	$0.3447	$0.3513	$0.3192	$0.3201	$243.38K	—	-7.14%
07/20/2026	$0.3175	$0.3538	$0.3173	$0.3447	$914.94K	—	+8.57%
07/19/2026	$0.3106	$0.3183	$0.2980	$0.3175	$172.12K	—	+2.22%
07/18/2026	$0.3039	$0.3147	$0.3013	$0.3106	$117.37K	—	+2.20%
07/17/2026	$0.3170	$0.3177	$0.2993	$0.3039	$209.17K	—	-4.13%
07/16/2026	$0.3064	$0.3211	$0.3045	$0.3170	$321.20K	—	+3.46%
07/15/2026	$0.3208	$0.3237	$0.3043	$0.3064	$400.67K	—	-4.49%
07/14/2026	$0.3149	$0.3248	$0.3096	$0.3208	$326.57K	—	+1.87%
07/13/2026	$0.3037	$0.3215	$0.2870	$0.3149	$243.17K	—	+3.69%
07/12/2026	$0.3264	$0.3284	$0.3005	$0.3037	$246.57K	—	-6.95%
07/11/2026	$0.3008	$0.3272	$0.2910	$0.3264	$366.87K	—	+8.51%
07/10/2026	$0.3112	$0.3240	$0.2984	$0.3008	$230.17K	—	-3.34%
07/09/2026	$0.3108	$0.3249	$0.2924	$0.3112	$348.81K	—	+0.13%
07/08/2026	$0.2995	$0.3407	$0.2865	$0.3108	$874.83K	—	+3.77%
07/07/2026	$0.2816	$0.3066	$0.2777	$0.2995	$1.04M	—	+6.36%
07/06/2026	$0.2868	$0.2918	$0.2762	$0.2816	$327.48K	—	-1.81%
07/05/2026	$0.2935	$0.2984	$0.2785	$0.2868	$343.93K	—	-2.28%
07/04/2026	$0.3006	$0.3062	$0.2855	$0.2935	$329.21K	—	-2.36%
07/03/2026	$0.3060	$0.3073	$0.2945	$0.3006	$305.07K	—	-1.76%
07/02/2026	$0.2917	$0.3189	$0.2878	$0.3060	$430.08K	—	+4.90%
07/01/2026	$0.2891	$0.3066	$0.2821	$0.2917	$257.33K	—	+0.90%
06/30/2026	$0.2711	$0.3024	$0.2565	$0.2891	$501.95K	—	+6.64%
06/29/2026	$0.2839	$0.3160	$0.2644	$0.2711	$537.28K	—	-4.51%
06/28/2026	$0.2819	$0.3212	$0.2672	$0.2839	$405.56K	—	+0.71%
06/27/2026	$0.2835	$0.2967	$0.2745	$0.2819	$213.75K	—	-0.56%
06/26/2026	$0.2726	$0.2933	$0.2711	$0.2835	$374.17K	—	+4.00%
06/25/2026	$0.2653	$0.2809	$0.2606	$0.2726	$351.33K	—	+2.75%
06/24/2026	$0.3052	$0.3092	$0.2509	$0.2653	$873.83K	—	-13.07%
06/23/2026	$0.3416	$0.3640	$0.3035	$0.3052	$620.76K	—	-10.66%
06/22/2026	$0.3401	$0.3653	$0.3360	$0.3416	$573.40K	—	+0.44%
06/21/2026	$0.3406	$0.3711	$0.3302	$0.3401	$962.69K	—	-0.15%
06/20/2026	$0.3443	$0.3604	$0.3356	$0.3406	$519.53K	—	-1.07%
06/19/2026	$0.3434	$0.3533	$0.3330	$0.3443	$377.89K	—	+0.26%
06/18/2026	$0.3177	$0.3563	$0.3174	$0.3434	$392.38K	—	+8.09%
06/17/2026	$0.3405	$0.3636	$0.3120	$0.3177	$780.84K	—	-6.70%
06/16/2026	$0.3241	$0.3630	$0.3224	$0.3405	$1.06M	—	+5.06%
06/15/2026	$0.3309	$0.3672	$0.3087	$0.3241	$887.84K	—	-2.06%
06/14/2026	$0.3684	$0.4095	$0.3158	$0.3309	$2.08M	—	-10.18%
06/13/2026	$0.5974	$0.7200	$0.3473	$0.3684	$17.44M	—	-38.33%
06/12/2026	$0.3468	$0.6139	$0.3222	$0.5974	$5.40M	—	+72.26%
06/11/2026	$0.2780	$0.3737	$0.2672	$0.3468	$3.11M	—	+24.75%
06/10/2026	$0.2330	$0.2804	$0.2232	$0.2780	$474.64K	—	+19.31%
06/09/2026	$0.2345	$0.2375	$0.2236	$0.2330	$163.68K	—	-0.64%
06/08/2026	$0.2450	$0.2495	$0.2317	$0.2345	$299.72K	—	-4.29%
06/07/2026	$0.2216	$0.2592	$0.2181	$0.2450	$443.48K	—	+10.56%
06/06/2026	$0.2154	$0.2291	$0.2133	$0.2216	$152.29K	—	+2.88%
06/05/2026	$0.2258	$0.2311	$0.2072	$0.2154	$350.72K	—	-4.61%
06/04/2026	$0.2696	$0.2698	$0.2222	$0.2258	$396.12K	—	-16.25%
06/03/2026	$0.2996	$0.3071	$0.2595	$0.2696	$546.61K	—	-10.01%
06/02/2026	$0.2828	$0.3100	$0.2745	$0.2996	$177.47K	—	+5.94%
06/01/2026	$0.3069	$0.3127	$0.2776	$0.2828	$268.43K	—	-7.85%
05/31/2026	$0.3021	$0.3134	$0.2988	$0.3069	$266.87K	—	+1.59%
05/30/2026	$0.2925	$0.3173	$0.2894	$0.3021	$394.83K	—	+3.28%
05/29/2026	$0.2838	$0.2944	$0.2805	$0.2925	$58.54K	—	+3.07%
05/28/2026	$0.2846	$0.2866	$0.2755	$0.2838	$90.72K	—	-0.28%
05/27/2026	$0.2976	$0.3001	$0.2646	$0.2846	$142.21K	—	-4.37%
05/26/2026	$0.2918	$0.3012	$0.2860	$0.2976	$107.32K	—	+1.99%
05/25/2026	$0.3006	$0.3024	$0.2860	$0.2918	$85.97K	—	-2.93%
05/24/2026	$0.3059	$0.3074	$0.2936	$0.3006	$115.04K	—	-1.73%
05/23/2026	$0.3011	$0.3130	$0.3004	$0.3059	$181.44K	—	+1.59%
05/22/2026	$0.3017	$0.3055	$0.2850	$0.3011	$211.58K	—	-0.20%
05/21/2026	$0.2996	$0.3055	$0.2978	$0.3017	$77.41K	—	+0.70%
05/20/2026	$0.3044	$0.3090	$0.2964	$0.2996	$98.41K	—	-1.58%
05/19/2026	$0.2985	$0.3063	$0.2950	$0.3044	$81.09K	—	+1.98%
05/18/2026	$0.3069	$0.3140	$0.2975	$0.2985	$121.07K	—	-2.74%
05/17/2026	$0.3258	$0.3276	$0.2860	$0.3069	$235.09K	—	-5.80%
05/16/2026	$0.3092	$0.3458	$0.3086	$0.3258	$301.48K	—	+5.37%
05/15/2026	$0.3038	$0.3194	$0.2988	$0.3092	$169.27K	—	+1.78%
05/14/2026	$0.3240	$0.3290	$0.2976	$0.3038	$248.45K	—	-6.23%
05/13/2026	$0.3272	$0.3346	$0.3122	$0.3240	$271.90K	—	-0.98%
05/12/2026	$0.3626	$0.3869	$0.3260	$0.3272	$455.93K	—	-9.76%
05/11/2026	$0.3641	$0.3839	$0.3550	$0.3626	$316.43K	—	-0.41%
05/10/2026	$0.3751	$0.3834	$0.3513	$0.3641	$247.42K	—	-2.93%
05/09/2026	$0.3748	$0.3909	$0.3667	$0.3751	$250.07K	—	+0.08%
05/08/2026	$0.3797	$0.3857	$0.3717	$0.3748	$479.51K	—	-1.29%
05/07/2026	$0.3643	$0.3877	$0.3554	$0.3797	$574.58K	—	+4.23%
05/06/2026	$0.3570	$0.3672	$0.3400	$0.3643	$355.02K	—	+2.04%
05/05/2026	$0.3658	$0.3720	$0.3489	$0.3570	$189.97K	—	-2.41%
05/04/2026	$0.3547	$0.3675	$0.3444	$0.3658	$291.56K	—	+3.13%
05/03/2026	$0.3459	$0.3566	$0.3347	$0.3547	$326.83K	—	+2.54%
05/02/2026	$0.3732	$0.3813	$0.3420	$0.3459	$300.68K	—	-7.32%
05/01/2026	$0.3444	$0.3850	$0.3444	$0.3732	$898.67K	—	+8.36%
04/30/2026	$0.3293	$0.3533	$0.3255	$0.3444	$185.46K	—	+4.59%
04/29/2026	$0.3327	$0.3395	$0.3218	$0.3293	$137.69K	—	-1.02%
04/28/2026	$0.3343	$0.3672	$0.3309	$0.3327	$377.18K	—	-0.48%
04/27/2026	$0.3206	$0.3432	$0.3204	$0.3343	$248.39K	—	+4.27%
04/26/2026	$0.3533	$0.3580	$0.3178	$0.3206	$236.78K	—	-9.26%
04/25/2026	$0.3652	$0.3674	$0.3159	$0.3533	$1.03M	—	-3.26%
04/24/2026	$0.3242	$0.3819	$0.3218	$0.3652	$1.26M	—	+12.65%
04/23/2026	$0.3167	$0.3251	$0.3134	$0.3242	$561.86K	—	+2.37%
04/22/2026	$0.3149	$0.3205	$0.3033	$0.3167	$212.81K	—	+0.57%
04/21/2026	$0.3117	$0.3269	$0.3076	$0.3149	$202.70K	—	+1.03%
04/20/2026	$0.3082	$0.3213	$0.3070	$0.3117	$359.27K	—	+1.14%
04/19/2026	$0.3069	$0.3152	$0.2962	$0.3082	$294.25K	—	+0.42%
04/18/2026	$0.3253	$0.3278	$0.3008	$0.3069	$452.79K	—	-5.66%
04/17/2026	$0.3485	$0.3537	$0.3200	$0.3253	$700.37K	—	-6.66%
04/16/2026	$0.3875	$0.3950	$0.3407	$0.3485	$748.05K	—	-10.06%
04/15/2026	$0.3900	$0.4473	$0.3682	$0.3875	$1.62M	—	-0.64%
04/14/2026	$0.4077	$0.4453	$0.3534	$0.3900	$3.11M	—	-4.34%
04/13/2026	$0.2882	$0.5777	$0.2859	$0.4077	$8.15M	—	+41.46%
04/12/2026	$0.3041	$0.3083	$0.2845	$0.2882	$278.67K	—	-5.23%
04/11/2026	$0.2908	$0.3300	$0.2905	$0.3041	$821.73K	—	+4.57%
04/10/2026	$0.2767	$0.2963	$0.2737	$0.2908	$375.57K	—	+5.10%
04/09/2026	$0.2835	$0.2843	$0.2724	$0.2767	$297.96K	—	-2.40%
04/08/2026	$0.2819	$0.2918	$0.2745	$0.2835	$272.47K	—	+0.57%
04/07/2026	$0.2861	$0.2921	$0.2776	$0.2819	$265.64K	—	-1.47%
04/06/2026	$0.2846	$0.2885	$0.2800	$0.2861	$252.98K	—	+0.53%
04/05/2026	$0.2870	$0.2960	$0.2823	$0.2846	$158.56K	—	-0.84%
04/04/2026	$0.2806	$0.2992	$0.2756	$0.2870	$818.36K	—	+2.28%
04/03/2026	$0.2708	$0.2830	$0.2700	$0.2806	$350.47K	—	+3.62%
04/02/2026	$0.2833	$0.2845	$0.2705	$0.2708	$256.71K	—	-4.41%
04/01/2026	$0.2784	$0.2846	$0.2733	$0.2833	$366.12K	—	+1.76%
03/31/2026	$0.2687	$0.2806	$0.2652	$0.2784	$128.85K	—	+3.61%
03/30/2026	$0.2727	$0.2789	$0.2686	$0.2687	$52.04K	—	-1.47%
03/29/2026	$0.2748	$0.2973	$0.2655	$0.2727	$118.63K	—	-0.76%
03/27/2026	$0.2624	$0.2683	$0.2597	$0.2672	$36.73K	—	+1.83%
03/26/2026	$0.2743	$0.2746	$0.2578	$0.2624	$54.86K	—	-4.34%
03/25/2026	$0.2893	$0.2934	$0.2725	$0.2743	$68.08K	—	-5.18%
03/24/2026	$0.2904	$0.2941	$0.2860	$0.2893	$49.66K	—	-0.38%
03/23/2026	$0.2885	$0.2942	$0.2882	$0.2904	$38.09K	—	+0.66%
03/22/2026	$0.2925	$0.2953	$0.2820	$0.2885	$68.30K	—	-1.37%
03/21/2026	$0.3053	$0.3067	$0.2866	$0.2925	$60.58K	—	-4.19%
03/20/2026	$0.3022	$0.3109	$0.2988	$0.3053	$46.07K	—	+1.03%
03/19/2026	$0.2992	$0.3067	$0.2974	$0.3022	$139.12K	—	+1.00%
03/18/2026	$0.3061	$0.3068	$0.2954	$0.2992	$200.88K	—	-2.25%
03/17/2026	$0.3229	$0.3248	$0.3012	$0.3061	$241.45K	—	-5.20%
03/16/2026	$0.3236	$0.3308	$0.3186	$0.3229	$238.48K	—	-0.22%
03/15/2026	$0.3181	$0.3272	$0.3083	$0.3236	$292.11K	—	+1.73%
03/14/2026	$0.3105	$0.3357	$0.3099	$0.3181	$652.09K	—	+2.45%
03/13/2026	$0.3188	$0.3239	$0.3086	$0.3105	$222.37K	—	-2.60%
03/12/2026	$0.3177	$0.3231	$0.3147	$0.3188	$177.13K	—	+0.35%
03/11/2026	$0.3151	$0.3205	$0.3108	$0.3177	$207.79K	—	+0.83%
03/10/2026	$0.3125	$0.3178	$0.3033	$0.3151	$149.89K	—	+0.83%
03/09/2026	$0.3080	$0.3164	$0.3056	$0.3125	$134.01K	—	+1.46%
03/08/2026	$0.3000	$0.3128	$0.2950	$0.3080	$228.72K	—	+2.67%
03/07/2026	$0.3035	$0.3068	$0.2956	$0.3000	$169.97K	—	-1.15%
03/06/2026	$0.3079	$0.3135	$0.3014	$0.3035	$153.61K	—	-1.43%
03/05/2026	$0.3178	$0.3270	$0.3037	$0.3079	$229.60K	—	-3.12%
03/04/2026	$0.3287	$0.3295	$0.3167	$0.3178	$278.73K	—	-3.32%
03/03/2026	$0.3219	$0.3291	$0.3100	$0.3287	$364.67K	—	+2.11%
03/02/2026	$0.3257	$0.3377	$0.3149	$0.3219	$460.73K	—	-1.17%
03/01/2026	$0.3239	$0.3299	$0.3058	$0.3257	$349.17K	—	+0.56%
02/28/2026	$0.3265	$0.3372	$0.3190	$0.3239	$291.37K	—	-0.80%
02/27/2026	$0.3054	$0.3351	$0.2949	$0.3265	$352.03K	—	+6.91%
02/26/2026	$0.3122	$0.3215	$0.3040	$0.3054	$220.11K	—	-2.18%
02/25/2026	$0.3088	$0.3415	$0.3087	$0.3122	$475.39K	—	+1.10%
02/24/2026	$0.3021	$0.3139	$0.2995	$0.3088	$238.26K	—	+2.22%
02/23/2026	$0.2992	$0.3076	$0.2923	$0.3021	$237.97K	—	+0.97%
02/22/2026	$0.3164	$0.3166	$0.2959	$0.2992	$248.84K	—	-5.44%
02/21/2026	$0.3291	$0.3291	$0.3058	$0.3164	$294.12K	—	-3.86%
02/20/2026	$0.3323	$0.3381	$0.3228	$0.3291	$239.97K	—	-0.96%
02/19/2026	$0.3225	$0.3402	$0.3175	$0.3323	$303.14K	—	+3.04%
02/18/2026	$0.3366	$0.3375	$0.3157	$0.3225	$205.59K	—	-4.19%
02/17/2026	$0.3480	$0.3597	$0.3265	$0.3366	$335.54K	—	-3.28%
02/16/2026	$0.3471	$0.3647	$0.3376	$0.3480	$408.12K	—	+0.26%
02/15/2026	$0.3862	$0.3986	$0.3411	$0.3471	$1.10M	—	-10.12%
02/14/2026	$0.4238	$0.4504	$0.3700	$0.3862	$1.40M	—	-8.87%
02/13/2026	$0.3825	$0.4638	$0.3548	$0.4238	$2.33M	—	+10.80%
02/12/2026	$0.3041	$0.3881	$0.2970	$0.3825	$795.91K	—	+25.78%
02/11/2026	$0.3090	$0.3181	$0.2996	$0.3041	$359.38K	—	-1.59%
02/10/2026	$0.2934	$0.3239	$0.2903	$0.3090	$732.94K	—	+5.32%
02/09/2026	$0.2840	$0.2980	$0.2781	$0.2934	$260.02K	—	+3.31%
02/08/2026	$0.2996	$0.3079	$0.2800	$0.2840	$341.20K	—	-5.21%
02/07/2026	$0.3088	$0.3155	$0.2981	$0.2996	$401.53K	—	-2.98%
02/06/2026	$0.2938	$0.3259	$0.2938	$0.3088	$581.97K	—	+5.11%
02/05/2026	$0.2957	$0.3040	$0.2542	$0.2938	$1.33M	—	-0.64%
02/04/2026	$0.2987	$0.3382	$0.2888	$0.2957	$1.94M	—	-1.00%
02/03/2026	$0.2716	$0.3321	$0.2519	$0.2987	$1.67M	—	+9.98%
02/02/2026	$0.2752	$0.2771	$0.2594	$0.2716	$370.19K	—	-1.31%
02/01/2026	$0.2693	$0.2791	$0.2562	$0.2752	$811.76K	—	+2.19%
01/31/2026	$0.3050	$0.3140	$0.2600	$0.2693	$1.32M	—	-11.70%
01/30/2026	$0.3311	$0.3409	$0.3000	$0.3050	$825.39K	—	-7.88%
01/29/2026	$0.3303	$0.3418	$0.3240	$0.3311	$634.91K	—	+0.24%
01/28/2026	$0.3508	$0.3549	$0.3207	$0.3303	$1.31M	—	-5.84%
01/27/2026	$0.3677	$0.3768	$0.3500	$0.3508	$445.29K	—	-4.60%
01/26/2026	$0.3588	$0.3722	$0.3586	$0.3677	$387.93K	—	+2.48%
01/25/2026	$0.3884	$0.3884	$0.3502	$0.3588	$911.12K	—	-7.62%
01/24/2026	$0.4019	$0.4076	$0.3865	$0.3884	$515.64K	—	-3.36%
01/23/2026	$0.3874	$0.4216	$0.3863	$0.4019	$681.04K	—	+3.74%
01/22/2026	$0.3893	$0.3957	$0.3830	$0.3874	$384.24K	—	-0.49%
01/21/2026	$0.3993	$0.4059	$0.3851	$0.3893	$506.99K	—	-2.50%
01/20/2026	$0.3950	$0.4045	$0.3713	$0.3993	$692.84K	—	+1.09%
01/19/2026	$0.4096	$0.4237	$0.3819	$0.3950	$1.45M	—	-3.56%
01/18/2026	$0.4305	$0.4348	$0.2741	$0.4096	$4.38M	—	-4.85%
01/17/2026	$0.4330	$0.4441	$0.4278	$0.4305	$342.95K	—	-0.58%
01/16/2026	$0.4329	$0.4461	$0.4254	$0.4330	$308.43K	—	+0.02%
01/15/2026	$0.4312	$0.4567	$0.4230	$0.4329	$1.15M	—	+0.39%
01/14/2026	$0.4314	$0.4429	$0.4189	$0.4312	$528.88K	—	-0.05%
01/13/2026	$0.4236	$0.4444	$0.4223	$0.4314	$711.86K	—	+1.84%
01/12/2026	$0.4124	$0.4257	$0.4000	$0.4236	$757.45K	—	+2.72%
01/11/2026	$0.4144	$0.4182	$0.4020	$0.4124	$580.42K	—	-0.48%
01/10/2026	$0.4253	$0.4267	$0.4126	$0.4144	$420.50K	—	-2.56%
01/09/2026	$0.4104	$0.4272	$0.4089	$0.4253	$344.26K	—	+3.63%
01/08/2026	$0.4178	$0.4220	$0.4067	$0.4104	$443.89K	—	-1.77%
01/07/2026	$0.4067	$0.4241	$0.3980	$0.4178	$730.22K	—	+2.73%
01/06/2026	$0.4303	$0.4321	$0.4004	$0.4067	$729.26K	—	-5.48%
01/05/2026	$0.4225	$0.4429	$0.4135	$0.4303	$1.03M	—	+1.85%
01/04/2026	$0.4408	$0.4453	$0.4145	$0.4225	$1.30M	—	-4.15%
01/03/2026	$0.4643	$0.4689	$0.4000	$0.4408	$2.47M	—	-5.06%
01/02/2026	$0.4203	$0.5118	$0.4018	$0.4643	$3.12M	—	+10.47%
01/01/2026	$0.4084	$0.4283	$0.4060	$0.4203	$664.57K	—	+2.91%
12/31/2025	$0.4125	$0.4222	$0.3800	$0.4084	$786.11K	—	-0.99%
12/30/2025	$0.4044	$0.4156	$0.3902	$0.4125	$624.92K	—	+2.00%
12/29/2025	$0.3940	$0.4168	$0.3921	$0.4044	$889.16K	—	+2.64%
12/28/2025	$0.4110	$0.4217	$0.3886	$0.3940	$905.38K	—	-4.14%
12/27/2025	$0.4118	$0.4262	$0.4064	$0.4110	$840.73K	—	-0.19%
12/26/2025	$0.3906	$0.4192	$0.3882	$0.4118	$1.68M	—	+5.43%
12/25/2025	$0.4069	$0.4571	$0.3824	$0.3906	$4.77M	—	-4.01%
12/24/2025	$0.3748	$0.4276	$0.3638	$0.4069	$2.18M	—	+8.56%
12/23/2025	$0.4047	$0.4088	$0.3594	$0.3748	$1.74M	—	-7.39%
12/22/2025	$0.4352	$0.4375	$0.3961	$0.4047	$854.62K	—	-7.01%
12/21/2025	$0.4276	$0.4480	$0.4250	$0.4352	$677.67K	—	+1.78%
12/20/2025	$0.4395	$0.4504	$0.4121	$0.4276	$844.04K	—	-2.71%
12/19/2025	$0.4465	$0.4700	$0.4308	$0.4395	$3.84M	—	-1.57%
12/18/2025	$0.4738	$0.4776	$0.4119	$0.4465	$1.39M	—	-5.76%
12/17/2025	$0.5251	$0.5350	$0.4565	$0.4738	$1.82M	—	-9.77%
12/16/2025	$0.5723	$0.5888	$0.5137	$0.5251	$1.97M	—	-8.25%
12/15/2025	$0.5297	$0.6893	$0.5242	$0.5723	$4.57M	—	+8.04%
12/14/2025	$0.5741	$0.6024	$0.5136	$0.5297	$2.99M	—	-7.73%
12/13/2025	$0.5186	$0.6580	$0.5102	$0.5741	$2.68M	—	+10.70%
12/12/2025	$0.4871	$0.5317	$0.4867	$0.5186	$939.83K	—	+6.47%
12/11/2025	$0.4835	$0.5030	$0.4804	$0.4871	$802.90K	—	+0.74%
12/10/2025	$0.5169	$0.5261	$0.4694	$0.4835	$1.25M	—	-6.46%
12/09/2025	$0.5234	$0.5441	$0.5075	$0.5169	$1.02M	—	-1.24%
12/08/2025	$0.5105	$0.5312	$0.4975	$0.5234	$1.15M	—	+2.53%
12/07/2025	$0.5032	$0.5377	$0.4855	$0.5105	$1.28M	—	+1.45%
12/06/2025	$0.5164	$0.5323	$0.4878	$0.5032	$1.13M	—	-2.56%
12/05/2025	$0.5048	$0.5216	$0.4844	$0.5164	$822.16K	—	+2.30%
12/04/2025	$0.5415	$0.5471	$0.5017	$0.5048	$1.04M	—	-6.78%
12/03/2025	$0.5091	$0.5887	$0.5058	$0.5415	$1.40M	—	+6.36%
12/02/2025	$0.5217	$0.5431	$0.4975	$0.5091	$1.14M	—	-2.42%
12/01/2025	$0.5164	$0.5271	$0.4744	$0.5217	$916.50K	—	+1.03%
11/30/2025	$0.5352	$0.5744	$0.4466	$0.5164	$3.08M	—	-3.51%
11/29/2025	$0.6187	$0.6846	$0.5216	$0.5352	$2.57M	—	-13.50%
11/28/2025	$0.5466	$0.6253	$0.5106	$0.6187	$1.66M	—	+13.19%
11/27/2025	$0.5614	$0.5691	$0.5198	$0.5466	$958.48K	—	-2.64%
11/26/2025	$0.5058	$0.5646	$0.5037	$0.5614	$1.05M	—	+10.99%
11/25/2025	$0.5303	$0.5549	$0.5003	$0.5058	$1.22M	—	-4.62%
11/24/2025	$0.5398	$0.6899	$0.5218	$0.5303	$4.80M	—	-1.76%
11/23/2025	$0.5275	$0.5594	$0.4897	$0.5398	$2.51M	—	+2.33%
11/22/2025	$0.5058	$0.5513	$0.4837	$0.5275	$2.77M	—	+4.29%
11/21/2025	$0.5110	$0.7031	$0.4741	$0.5058	$5.10M	—	-1.02%
11/20/2025	$0.5603	$0.5620	$0.3649	$0.5110	$5.17M	—	-8.80%
11/19/2025	$0.6943	$0.6961	$0.5411	$0.5603	$4.06M	—	-19.30%
11/18/2025	$0.7323	$0.7730	$0.6920	$0.6943	$2.18M	—	-5.19%
11/17/2025	$0.7117	$0.7433	$0.6841	$0.7323	$1.66M	—	+2.89%
11/16/2025	$0.7834	$0.8079	$0.6970	$0.7117	$1.58M	—	-9.15%
11/15/2025	$0.8027	$0.9846	$0.7559	$0.7834	$4.61M	—	-2.40%
11/14/2025	$0.6906	$0.8379	$0.6906	$0.8027	$3.16M	—	+16.23%
11/13/2025	$0.7857	$0.7875	$0.6524	$0.6906	$2.82M	—	-12.10%
11/12/2025	$0.8645	$0.9131	$0.7582	$0.7857	$2.53M	—	-9.12%
11/11/2025	$0.9854	$0.9967	$0.8422	$0.8645	$4.32M	—	-12.27%
11/10/2025	$1.06	$1.13	$0.9592	$0.9854	$7.71M	—	-6.88%
11/09/2025	$1.07	$1.21	$1.02	$1.06	$5.31M	—	-1.32%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

ChainOpera (COAI) price history

Monthly returns COAI

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News