ChainOpera AI COAI #363
$0.358 27.83% (1d)
Market Overview
ChainOpera AI current market price is $0.358 with a 24 hour trading volume of $39.34M. The total available supply of ChainOpera AI is 1.00B COAI with a maximum supply of 1.00B COAI. It has secured Rank 363 in the cryptocurrency market with a marketcap of $67.24M. The COAI price is 0.61% up in the last one hour.
The high price of the ChainOpera AI is $0.378 and low price is $0.276 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
ChainOpera AI Rank
363
ChainOpera AI Price
$0.358
Market Cap
$67.24M 27.86%
Fully Diluted Valuation
$357.67M
Trading Volume(24h)
$39.34M
Circulating Supply
188.00M COAI
Total Supply
1.00B COAI
Max Supply
1.00B COAI
High(24h)
$0.378
Low(24h)
$0.276
All-time High
$43.81 99.2%
12 Oct 2025
All-time Low
$0.138 155.12%
26 Sep 2025
Cryptocurrency ChainOpera AI Calculator
Want to convert more cryptocurrencies?
ChainOpera AI Historical Data Chart
1h
0.61%
24h
27.83%
7d
56.84%
14d
25.6%
30d
11.3%
60d
17.64%
200d
32.19%
1y
0%
ChainOpera AI Historical Data
Historical data of ChainOpera AI past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-25 | $43,919,745.62 | $72,209,433.88 | $0.22 |
| 2025-09-26 | $43,919,745.62 | $72,209,433.88 | $0.22 |
| 2025-09-27 | $33,703,024.00 | $40,910,868.60 | $0.17 |
| 2025-09-28 | $40,317,518.25 | $42,095,125.12 | $0.21 |
| 2025-09-29 | $34,449,671.82 | $17,384,002.13 | $0.18 |
| 2025-09-30 | $39,738,378.14 | $35,552,578.55 | $0.20 |
| 2025-10-01 | $43,234,544.73 | $36,144,917.11 | $0.22 |
| 2025-10-02 | $50,054,031.36 | $14,914,989.95 | $0.25 |
| 2025-10-03 | $61,352,187.36 | $158,868,326.80 | $0.31 |
| 2025-10-04 | $67,895,102.86 | $36,262,825.91 | $0.35 |
| 2025-10-05 | $76,575,083.69 | $36,153,813.91 | $0.39 |
| 2025-10-06 | $76,706,900.00 | $31,975,970.84 | $0.39 |
| 2025-10-07 | $468,898,982.74 | $422,906,571.59 | $2.42 |
| 2025-10-08 | $599,732,905.05 | $18,447,563.63 | $3.00 |
| 2025-10-09 | $1,051,265,326.54 | $31,133,905.52 | $5.33 |
| 2025-10-10 | $1,181,825,469.31 | $168,153,880.21 | $6.07 |
| 2025-10-11 | $1,320,257,959.16 | $311,412,560.37 | $6.72 |
| 2025-10-12 | $1,541,223,214.56 | $364,154,856.03 | $7.88 |
| 2025-10-13 | $2,764,796,364.84 | $313,380,911.64 | $14.01 |
| 2025-10-14 | $1,141,836,298.54 | $142,211,046.41 | $5.75 |
| 2025-10-15 | $1,830,058,330.76 | $136,512,896.95 | $9.27 |
| 2025-10-16 | $3,395,747,788.65 | $320,396,341.60 | $17.19 |
| 2025-10-17 | $4,296,868,324.06 | $166,950,038.96 | $21.75 |
| 2025-10-18 | $2,501,638,520.61 | $185,555,414.21 | $12.72 |
| 2025-10-19 | $2,258,170,105.59 | $125,239,821.40 | $11.49 |
| 2025-10-20 | $1,213,586,135.57 | $121,535,611.34 | $6.18 |
| 2025-10-21 | $1,017,709,410.70 | $69,813,148.70 | $5.18 |
| 2025-10-22 | $1,611,657,213.75 | $163,374,896.58 | $8.31 |
| 2025-10-23 | $2,625,094,853.91 | $193,272,712.90 | $13.34 |
| 2025-10-24 | $2,616,705,060.45 | $222,638,034.01 | $13.22 |
| 2025-10-25 | $3,839,287,175.72 | $204,432,887.17 | $19.58 |
| 2025-10-26 | $1,401,523,508.41 | $237,755,734.59 | $7.20 |
| 2025-10-27 | $1,062,738,544.08 | $169,037,781.08 | $5.41 |
| 2025-10-28 | $934,150,388.15 | $139,808,875.66 | $4.75 |
| 2025-10-29 | $822,476,423.97 | $128,175,704.75 | $4.22 |
| 2025-10-30 | $602,384,359.99 | $94,482,678.43 | $3.08 |
| 2025-10-31 | $415,803,632.43 | $73,307,994.78 | $2.13 |
| 2025-11-01 | $294,135,540.69 | $113,426,286.71 | $1.50 |
| 2025-11-02 | $283,454,071.71 | $100,907,134.83 | $1.43 |
| 2025-11-03 | $256,814,152.77 | $71,118,698.16 | $1.31 |
| 2025-11-04 | $197,245,081.31 | $189,235,437.46 | $1.00 |
| 2025-11-05 | $183,660,961.11 | $132,094,664.02 | $0.93 |
| 2025-11-06 | $185,654,662.01 | $94,524,640.01 | $0.96 |
| 2025-11-07 | $206,144,489.64 | $209,090,842.64 | $1.04 |
| 2025-11-08 | $236,704,579.21 | $168,638,250.54 | $1.21 |
| 2025-11-09 | $220,558,996.69 | $79,404,515.21 | $1.12 |
| 2025-11-10 | $203,805,198.83 | $48,415,982.27 | $1.04 |
| 2025-11-11 | $213,609,029.01 | $53,198,844.68 | $1.09 |
| 2025-11-12 | $173,737,471.51 | $43,250,001.52 | $0.88 |
| 2025-11-13 | $173,556,170.59 | $33,749,910.17 | $0.88 |
| 2025-11-14 | $149,099,263.16 | $31,790,889.82 | $0.76 |
| 2025-11-15 | $157,782,767.53 | $35,270,337.71 | $0.80 |
| 2025-11-16 | $168,211,469.09 | $57,350,724.30 | $0.86 |
| 2025-11-17 | $153,500,484.27 | $34,982,612.65 | $0.78 |
| 2025-11-18 | $143,454,889.57 | $26,393,919.30 | $0.73 |
| 2025-11-19 | $149,556,733.94 | $23,025,996.14 | $0.76 |
| 2025-11-20 | $128,555,372.24 | $24,728,209.07 | $0.65 |
| 2025-11-21 | $102,391,608.11 | $28,013,969.59 | $0.52 |
| 2025-11-22 | $113,225,030.89 | $39,720,656.95 | $0.58 |
| 2025-11-23 | $100,943,830.21 | $48,562,336.79 | $0.51 |
| 2025-11-24 | $105,257,792.39 | $31,921,211.18 | $0.54 |
| 2025-11-25 | $103,854,022.39 | $24,371,493.04 | $0.53 |
| 2025-11-26 | $106,032,190.19 | $45,810,373.17 | $0.54 |
| 2025-11-27 | $105,341,889.89 | $18,324,326.00 | $0.54 |
| 2025-11-28 | $107,591,746.88 | $15,305,982.03 | $0.55 |
| 2025-11-29 | $105,356,548.66 | $11,088,014.28 | $0.54 |
| 2025-11-30 | $104,893,197.15 | $30,403,152.66 | $0.53 |
| 2025-12-01 | $109,422,968.17 | $18,461,803.77 | $0.56 |
| 2025-12-02 | $97,024,704.24 | $28,141,663.77 | $0.49 |
| 2025-12-03 | $103,028,035.66 | $16,707,914.57 | $0.52 |
| 2025-12-04 | $102,761,574.95 | $14,939,017.19 | $0.52 |
| 2025-12-05 | $102,308,466.19 | $20,865,400.29 | $0.52 |
| 2025-12-06 | $99,381,984.56 | $13,140,330.86 | $0.51 |
| 2025-12-07 | $101,460,393.94 | $12,671,443.67 | $0.52 |
| 2025-12-08 | $96,267,500.58 | $15,243,914.68 | $0.49 |
| 2025-12-09 | $101,295,351.84 | $15,798,538.23 | $0.52 |
| 2025-12-10 | $101,281,178.38 | $20,797,617.12 | $0.52 |
| 2025-12-11 | $99,071,201.72 | $12,482,991.06 | $0.50 |
| 2025-12-12 | $97,003,233.41 | $12,126,540.19 | $0.49 |
| 2025-12-13 | $100,525,152.51 | $10,834,334.48 | $0.51 |
| 2025-12-14 | $103,982,556.38 | $9,285,751.63 | $0.53 |
| 2025-12-15 | $113,537,920.04 | $31,808,665.53 | $0.58 |
| 2025-12-16 | $107,521,635.92 | $21,775,371.27 | $0.55 |
| 2025-12-17 | $111,656,058.22 | $40,789,434.64 | $0.57 |
| 2025-12-18 | $99,692,830.21 | $18,861,256.46 | $0.51 |
| 2025-12-19 | $82,811,986.42 | $17,554,182.24 | $0.42 |
| 2025-12-20 | $91,303,835.38 | $12,620,483.02 | $0.46 |
| 2025-12-21 | $86,988,443.61 | $15,043,884.71 | $0.44 |
| 2025-12-22 | $86,277,808.86 | $10,734,791.93 | $0.44 |
| 2025-12-23 | $83,469,898.05 | $10,561,306.67 | $0.42 |
| 2025-12-24 | $77,787,833.72 | $10,620,553.57 | $0.40 |
| 2025-12-25 | $75,864,632.18 | $13,882,552.05 | $0.39 |
| 2025-12-26 | $76,055,284.22 | $24,681,958.73 | $0.39 |
| 2025-12-27 | $78,930,232.06 | $36,665,748.78 | $0.40 |
| 2025-12-28 | $81,662,649.57 | $14,272,318.37 | $0.42 |
| 2025-12-29 | $80,744,564.41 | $7,787,770.08 | $0.41 |
| 2025-12-30 | $80,256,320.59 | $10,469,184.00 | $0.41 |
| 2025-12-31 | $78,656,278.05 | $7,348,255.79 | $0.40 |
| 2026-01-01 | $79,200,708.90 | $8,460,509.39 | $0.40 |
| 2026-01-02 | $81,093,717.94 | $6,795,377.58 | $0.41 |
| 2026-01-03 | $84,140,260.20 | $8,424,680.08 | $0.43 |
| 2026-01-04 | $84,038,677.23 | $28,541,186.51 | $0.43 |
| 2026-01-05 | $85,416,179.57 | $11,008,206.04 | $0.43 |
| 2026-01-06 | $83,988,059.72 | $10,601,417.36 | $0.43 |
| 2026-01-07 | $84,207,229.75 | $9,501,576.17 | $0.43 |
| 2026-01-08 | $80,375,407.37 | $6,658,468.41 | $0.41 |
| 2026-01-09 | $81,606,079.02 | $7,546,304.64 | $0.42 |
| 2026-01-10 | $81,221,968.78 | $5,121,743.95 | $0.41 |
| 2026-01-11 | $81,598,832.89 | $5,272,689.96 | $0.42 |
| 2026-01-12 | $80,374,750.82 | $4,921,467.50 | $0.41 |
| 2026-01-13 | $79,720,073.89 | $6,676,946.20 | $0.41 |
| 2026-01-14 | $84,841,334.23 | $7,591,542.81 | $0.43 |
| 2026-01-15 | $83,832,868.54 | $6,953,494.78 | $0.43 |
| 2026-01-16 | $85,540,108.92 | $8,997,828.94 | $0.44 |
| 2026-01-17 | $86,799,027.03 | $11,601,981.39 | $0.44 |
| 2026-01-18 | $86,061,728.69 | $9,414,300.47 | $0.44 |
| 2026-01-19 | $79,574,202.88 | $15,851,025.56 | $0.41 |
| 2026-01-20 | $79,563,630.57 | $35,805,709.78 | $0.40 |
| 2026-01-21 | $74,958,179.42 | $5,255,238.82 | $0.38 |
| 2026-01-22 | $78,324,969.87 | $15,897,963.67 | $0.40 |
| 2026-01-23 | $76,360,862.36 | $21,810,701.86 | $0.39 |
| 2026-01-24 | $76,772,674.33 | $11,951,727.19 | $0.39 |
| 2026-01-25 | $78,388,331.64 | $11,763,223.13 | $0.40 |
| 2026-01-26 | $69,908,481.96 | $14,301,167.70 | $0.36 |
| 2026-01-27 | $72,110,893.22 | $15,131,952.79 | $0.37 |
| 2026-01-28 | $73,043,046.25 | $13,980,622.15 | $0.37 |
| 2026-01-29 | $68,826,750.15 | $18,060,734.41 | $0.35 |
| 2026-01-30 | $65,662,228.85 | $14,644,769.92 | $0.33 |
| 2026-01-31 | $65,351,431.66 | $15,321,353.06 | $0.33 |
| 2026-02-01 | $56,223,527.09 | $16,654,429.72 | $0.29 |
| 2026-02-02 | $51,620,896.17 | $8,128,715.00 | $0.26 |
| 2026-02-03 | $52,997,595.95 | $7,670,496.79 | $0.27 |
| 2026-02-04 | $52,314,581.41 | $6,800,861.90 | $0.27 |
| 2026-02-05 | $61,385,681.31 | $21,944,411.94 | $0.31 |
| 2026-02-06 | $53,424,672.95 | $18,172,786.43 | $0.27 |
| 2026-02-07 | $62,679,392.05 | $10,432,453.33 | $0.32 |
| 2026-02-08 | $60,291,304.25 | $6,871,047.76 | $0.31 |
| 2026-02-09 | $58,637,357.81 | $4,927,824.58 | $0.30 |
| 2026-02-10 | $53,502,982.05 | $7,018,515.25 | $0.28 |
| 2026-02-11 | $57,268,055.65 | $7,317,240.03 | $0.30 |
| 2026-02-12 | $56,684,009.80 | $10,005,596.20 | $0.30 |
| 2026-02-13 | $58,335,038.06 | $6,333,226.45 | $0.31 |
| 2026-02-14 | $70,611,039.49 | $16,983,776.61 | $0.38 |
| 2026-02-15 | $79,982,006.63 | $29,723,406.11 | $0.43 |
| 2026-02-16 | $73,615,155.99 | $13,689,380.60 | $0.39 |
| 2026-02-17 | $67,096,742.31 | $9,916,908.33 | $0.36 |
| 2026-02-18 | $65,286,661.88 | $6,011,389.95 | $0.35 |
| 2026-02-19 | $60,470,388.09 | $5,198,633.66 | $0.32 |
| 2026-02-20 | $60,630,340.04 | $4,911,422.57 | $0.32 |
| 2026-02-21 | $61,241,075.89 | $6,680,470.11 | $0.33 |
| 2026-02-22 | $59,660,140.06 | $4,352,993.40 | $0.32 |
| 2026-02-23 | $58,692,319.53 | $4,980,243.26 | $0.31 |
| 2026-02-24 | $56,010,485.46 | $5,316,105.69 | $0.30 |
| 2026-02-25 | $56,582,464.36 | $5,291,164.84 | $0.30 |
| 2026-02-26 | $61,577,265.58 | $6,723,764.84 | $0.33 |
| 2026-02-27 | $58,913,156.30 | $6,200,758.62 | $0.31 |
| 2026-02-28 | $56,891,904.27 | $4,506,702.07 | $0.30 |
| 2026-03-01 | $61,127,282.87 | $7,400,970.63 | $0.32 |
| 2026-03-02 | $58,894,384.90 | $5,534,196.66 | $0.31 |
| 2026-03-03 | $60,407,106.10 | $5,193,894.82 | $0.32 |
| 2026-03-04 | $59,907,641.85 | $8,918,341.14 | $0.32 |
| 2026-03-05 | $60,881,351.94 | $5,156,975.67 | $0.32 |
| 2026-03-06 | $59,504,388.85 | $5,406,922.97 | $0.32 |
| 2026-03-07 | $58,176,524.66 | $5,323,597.84 | $0.31 |
| 2026-03-08 | $56,206,445.81 | $4,212,504.01 | $0.30 |
| 2026-03-09 | $56,217,817.60 | $4,415,781.68 | $0.30 |
| 2026-03-10 | $57,780,178.52 | $5,069,321.47 | $0.31 |
| 2026-03-11 | $58,996,297.07 | $4,941,638.66 | $0.31 |
| 2026-03-12 | $58,946,439.72 | $4,487,531.21 | $0.31 |
| 2026-03-13 | $60,291,582.31 | $4,184,277.14 | $0.32 |
| 2026-03-14 | $58,780,671.65 | $4,487,675.52 | $0.31 |
| 2026-03-15 | $58,721,273.18 | $3,228,341.81 | $0.31 |
| 2026-03-16 | $58,771,361.83 | $6,580,245.02 | $0.31 |
| 2026-03-17 | $61,560,630.20 | $4,693,893.11 | $0.33 |
| 2026-03-18 | $59,732,841.81 | $3,903,162.31 | $0.32 |
| 2026-03-19 | $57,503,954.36 | $4,971,380.63 | $0.31 |
| 2026-03-20 | $56,819,848.45 | $3,531,153.33 | $0.30 |
| 2026-03-21 | $56,688,327.80 | $3,302,350.34 | $0.30 |
| 2026-03-22 | $56,645,285.80 | $3,257,404.56 | $0.30 |
| 2026-03-23 | $53,777,898.81 | $4,971,951.36 | $0.29 |
| 2026-03-24 | $54,829,924.09 | $4,714,162.17 | $0.29 |
| 2026-03-25 | $54,959,321.46 | $3,668,436.11 | $0.29 |
| 2026-03-26 | $54,108,519.05 | $3,229,093.67 | $0.29 |
| 2026-03-27 | $50,648,994.31 | $3,622,025.67 | $0.27 |
| 2026-03-28 | $49,508,842.64 | $3,388,473.92 | $0.26 |
| 2026-03-29 | $50,164,318.78 | $3,134,404.19 | $0.27 |
| 2026-03-30 | $50,357,087.28 | $3,711,207.65 | $0.27 |
| 2026-03-31 | $51,329,247.25 | $2,954,018.60 | $0.27 |
| 2026-04-01 | $51,148,970.49 | $4,574,837.52 | $0.27 |
| 2026-04-02 | $52,302,683.37 | $8,453,061.25 | $0.28 |
| 2026-04-03 | $52,152,857.70 | $4,559,054.20 | $0.28 |
| 2026-04-04 | $52,384,894.72 | $3,392,384.13 | $0.28 |
| 2026-04-05 | $53,514,782.49 | $5,204,299.95 | $0.28 |
| 2026-04-06 | $54,790,504.79 | $5,196,801.88 | $0.29 |
| 2026-04-07 | $53,549,321.95 | $3,687,789.81 | $0.28 |
| 2026-04-08 | $54,617,204.94 | $4,021,871.41 | $0.29 |
| 2026-04-09 | $51,832,144.23 | $3,738,687.47 | $0.28 |
| 2026-04-10 | $52,424,755.86 | $3,817,598.41 | $0.28 |
| 2026-04-11 | $52,704,969.05 | $3,860,048.64 | $0.28 |
| 2026-04-12 | $56,060,270.73 | $7,762,164.55 | $0.30 |
| 2026-04-13 | $55,561,862.69 | $17,234,839.81 | $0.30 |
| 2026-04-14 | $56,799,115.39 | $17,688,677.28 | $0.30 |
| 2026-04-15 | $73,842,861.30 | $102,593,356.37 | $0.39 |
| 2026-04-16 | $74,405,180.01 | $30,848,408.71 | $0.40 |
| 2026-04-17 | $72,911,013.30 | $17,954,191.24 | $0.39 |
| 2026-04-18 | $65,065,833.73 | $8,484,756.04 | $0.35 |
| 2026-04-19 | $59,536,086.20 | $7,005,272.19 | $0.32 |
| 2026-04-20 | $56,340,119.41 | $5,228,251.06 | $0.30 |
| 2026-04-21 | $58,391,618.95 | $5,092,474.20 | $0.31 |
| 2026-04-22 | $59,056,100.67 | $3,501,492.36 | $0.31 |
| 2026-04-23 | $59,055,988.73 | $4,225,255.20 | $0.31 |
| 2026-04-24 | $59,405,881.13 | $4,337,129.15 | $0.32 |
| 2026-04-25 | $64,513,273.15 | $6,936,538.78 | $0.34 |
| 2026-04-26 | $64,022,658.39 | $16,426,851.74 | $0.34 |
| 2026-04-27 | $65,210,699.67 | $5,504,314.04 | $0.35 |
| 2026-04-28 | $62,318,262.69 | $3,941,741.13 | $0.33 |
| 2026-04-29 | $64,850,890.43 | $4,307,893.10 | $0.35 |
| 2026-04-30 | $63,243,352.34 | $5,010,694.32 | $0.34 |
| 2026-05-01 | $61,633,814.99 | $3,154,445.07 | $0.33 |
| 2026-05-02 | $66,377,666.48 | $5,086,309.84 | $0.35 |
| 2026-05-03 | $67,093,745.56 | $8,886,534.95 | $0.36 |
| 2026-05-04 | $64,505,470.71 | $4,437,286.62 | $0.34 |
| 2026-05-05 | $67,081,112.92 | $5,017,995.86 | $0.36 |
| 2026-05-06 | $66,759,435.26 | $5,268,472.87 | $0.36 |
| 2026-05-07 | $66,576,415.34 | $3,887,262.27 | $0.35 |
| 2026-05-08 | $67,714,036.45 | $4,965,874.77 | $0.36 |
| 2026-05-09 | $70,274,721.31 | $5,371,630.65 | $0.37 |
| 2026-05-10 | $73,059,707.19 | $5,161,744.16 | $0.39 |
| 2026-05-11 | $69,293,600.30 | $4,212,624.48 | $0.37 |
| 2026-05-12 | $69,385,078.36 | $4,178,155.95 | $0.37 |
| 2026-05-13 | $69,649,978.02 | $6,242,759.86 | $0.37 |
| 2026-05-14 | $60,517,343.82 | $5,039,438.00 | $0.32 |
| 2026-05-15 | $60,444,966.22 | $4,090,290.01 | $0.32 |
| 2026-05-16 | $58,013,780.54 | $4,040,457.66 | $0.31 |
| 2026-05-17 | $59,017,309.76 | $3,784,482.84 | $0.31 |
| 2026-05-18 | $55,930,831.15 | $6,451,160.69 | $0.30 |
| 2026-05-19 | $57,859,205.38 | $3,858,538.57 | $0.31 |
| 2026-05-20 | $56,002,318.53 | $2,972,814.48 | $0.30 |
| 2026-05-21 | $56,388,042.01 | $3,170,170.63 | $0.30 |
| 2026-05-22 | $57,143,918.31 | $3,120,398.18 | $0.30 |
| 2026-05-23 | $54,054,357.52 | $3,132,096.81 | $0.29 |
| 2026-05-24 | $56,621,783.27 | $3,871,504.20 | $0.30 |
| 2026-05-24 | $57,135,667.33 | $3,917,681.05 | $0.30 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Dogecoin 
