ChainOpera AI Historical Data

COAI Page 70
Download
Date Close Price change Market cap Trading volume
Apr 1, 8 PM $0.28
+1.08%
$53 million $7.65 million
Apr 1, 7 PM $0.277
-0.57%
$52.43 million $7.41 million
Apr 1, 6 PM $0.278
-0.32%
$52.73 million $6.87 million
Apr 1, 5 PM $0.279
-0.12%
$52.87 million $6.74 million
Apr 1, 4 PM $0.279
+0.68%
$52.94 million $6.27 million
Apr 1, 3 PM $0.278
-0.22%
$52.59 million $6.34 million
Apr 1, 2 PM $0.278
+0.78%
$52.74 million $5.92 million
Apr 1, 1 PM $0.276
+0.58%
$52.34 million $5.31 million
Apr 1, 12 PM $0.275
+0.59%
$52.04 million $5.19 million
Apr 1, 11 AM $0.273
+0.15%
$51.68 million $4.92 million
Apr 1, 10 AM $0.272
-0.74%
$51.6 million $4.83 million
Apr 1, 9 AM $0.274
-0.24%
$51.99 million $4.89 million
Apr 1, 8 AM $0.275
+0.52%
$52.11 million $4.84 million
Apr 1, 7 AM $0.274
+0.20%
$51.84 million $4.7 million
Apr 1, 6 AM $0.273
+1.43%
$51.74 million $4.61 million
Apr 1, 5 AM $0.269
+0.60%
$51.01 million $4.65 million
Apr 1, 4 AM $0.268
+0.08%
$50.71 million $4.67 million
Apr 1, 3 AM $0.267
+0.82%
$50.64 million $4.73 million
Apr 1, 2 AM $0.265
-0.69%
$50.24 million $4.71 million
Apr 1, 1 AM $0.267
-0.69%
$50.66 million $4.65 million
Apr 1, 12 AM $0.269
-0.93%
$51.01 million $4.63 million
Mar 31, 11 PM $0.272
+0.64%
$51.49 million $4.59 million
Mar 31, 10 PM $0.27
+0.05%
$51.16 million $4.52 million
Mar 31, 9 PM $0.27
-0.37%
$51.14 million $4.5 million
Mar 31, 8 PM $0.271
-0.03%
$51.33 million $4.44 million
Mar 31, 7 PM $0.271
+0.16%
$51.34 million $4.38 million
Mar 31, 6 PM $0.271
-0.47%
$51.26 million $4.3 million
Mar 31, 5 PM $0.272
+0.49%
$51.5 million $4.12 million
Mar 31, 4 PM $0.27
+0.39%
$51.25 million $3.75 million
Mar 31, 3 PM $0.269
-0.01%
$51.05 million $3.4 million
Mar 31, 2 PM $0.269
-1.60%
$51.05 million $3.18 million
Mar 31, 1 PM $0.274
+0.46%
$51.9 million $3.11 million
Mar 31, 12 PM $0.273
+0.06%
$51.66 million $3.1 million
Mar 31, 11 AM $0.273
+0.08%
$51.63 million $3.13 million
Mar 31, 10 AM $0.272
+0.03%
$51.6 million $3.09 million
Mar 31, 9 AM $0.272
-0.48%
$51.59 million $3.06 million
Mar 31, 8 AM $0.274
-0.78%
$51.84 million $3.08 million
Mar 31, 7 AM $0.276
-0.14%
$52.25 million $3.12 million
Mar 31, 6 AM $0.276
+0.59%
$52.32 million $3.11 million
Mar 31, 5 AM $0.275
+0.12%
$52.01 million $3.02 million
Mar 31, 4 AM $0.274
+0.02%
$51.95 million $2.98 million
Mar 31, 3 AM $0.274
-0.71%
$51.95 million $2.9 million
Mar 31, 2 AM $0.276
+0.45%
$52.32 million $2.81 million
Mar 31, 1 AM $0.275
+0.60%
$52.08 million $2.87 million
Mar 31, 12 AM $0.273
-0.05%
$51.77 million $2.87 million
Mar 30, 11 PM $0.273
+0.00%
$51.81 million $2.91 million
Mar 30, 10 PM $0.273
-0.16%
$51.81 million $2.99 million
Mar 30, 9 PM $0.274
+0.42%
$51.89 million $3.2 million
Mar 30, 8 PM $0.273
+0.22%
$51.67 million $3.24 million
Mar 30, 7 PM $0.272
+0.43%
$51.56 million $3.3 million