Coai (COAI) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Coai (COAI) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Coai diperdagangkan di $0.33 dengan rentang 24 jam $0.33–$0.33 dan volume $4.63M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
Open
$0.33
High
$0.33
Low
$0.33
Volume (24h)
$4.63M
Market Cap
$333.4M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | ++2.12% | $4.63M | — | — |
| Oct 4, 2026 | $0.32 | $0.37 | $0.32 | $0.34 | $0.33 | +4.38% | $38.73M | $13.55M | $18.55M |
| Oct 3, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | $0.32 | +1.62% | $4.25M | $1.34M | $2.05M |
| Oct 2, 2026 | $0.33 | $0.33 | $0.30 | $0.32 | $0.31 | -3.99% | $5.53M | $1.77M | $2.49M |
| Oct 1, 2026 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | +1.36% | $9.93M | $3.23M | $4.88M |
| Sep 30, 2026 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | +5.82% | $6.85M | $2.17M | $3.21M |
| Sep 29, 2026 | $0.30 | $0.31 | $0.29 | $0.30 | $0.31 | +1.70% | $3.75M | $1.14M | $1.67M |
| Sep 28, 2026 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | -3.90% | $4.86M | $1.45M | $2.42M |
| Sep 27, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.31 | -0.92% | $2.94M | $932.38K | $1.43M |
| Sep 26, 2026 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | -3.04% | $3.11M | $992.15K | $1.5M |
| Sep 25, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.33 | +0.65% | $3.69M | $1.18M | $1.82M |
| Sep 24, 2026 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | +4.94% | $4.93M | $1.55M | $2.39M |
| Sep 23, 2026 | $0.32 | $0.33 | $0.28 | $0.31 | $0.31 | -3.11% | $8.45M | $2.64M | $4.06M |
| Sep 22, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | -1.94% | $6.07M | $1.95M | $2.74M |
| Sep 21, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | +2.47% | $3.71M | $1.2M | $1.93M |
| Sep 20, 2026 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | -5.16% | $8.11M | $2.58M | $3.6M |
| Sep 19, 2026 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | +3.16% | $9.96M | $3.31M | $4.72M |
| Sep 18, 2026 | $0.29 | $0.33 | $0.29 | $0.31 | $0.32 | +9.79% | $14.72M | $4.64M | $7.14M |
| Sep 17, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | +2.72% | $3.03M | $872.39K | $1.55M |
| Sep 16, 2026 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | -3.76% | $4.43M | $1.27M | $2.09M |
| Sep 15, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | $0.30 | +2.48% | $4.63M | $1.35M | $2.16M |
| Sep 14, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | +0.59% | $2.38M | $692.65K | $1.17M |
| Sep 13, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | -2.07% | $3.22M | $949.65K | $1.62M |
| Sep 12, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.29 | -2.96% | $2.56M | $763.19K | $1.25M |
| Sep 11, 2026 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | +6.78% | $4.25M | $1.26M | $2.01M |
| Sep 10, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $0.28 | -3.89% | $3.97M | $1.15M | $1.96M |
| Sep 9, 2026 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | -6.83% | $5.06M | $1.55M | $2.34M |
| Sep 8, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | +0.38% | $3.92M | $1.27M | $1.82M |
| Sep 7, 2026 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | -3.45% | $3.47M | $1.11M | $1.57M |
| Sep 6, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.33 | +2.66% | $3.34M | $1.07M | $1.49M |
| Sep 5, 2026 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | +3.77% | $4.1M | $1.31M | $2.04M |
Coai Historical Data FAQ
Berdasarkan apa data harga historis Coai?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Coai yang nyata.
Seberapa jauh riwayat COAI?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding COAI dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Coai?expand_more
Selama 24 jam terakhir Coai diperdagangkan antara $0.33 dan $0.33, dengan harga saat ini $0.33. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Coai Price & ChartsHarga langsung, grafik, dan data pasarCoai MarketsSemua pasangan dan bursa dibandingkanCoai AnalyticsDistribusi harga, volume, dan konsentrasiCoai Historical DataRiwayat harga harian dan volumeCoai ArbitrageMatriks spread antar bursaCoai Trading SignalsSinyal BUY/SELL dengan skor keyakinanCoai Funding RatesTingkat funding dan APR dibandingkanCoai NewsBerita dan analisis terbaru