Coai (COAI) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Coai (COAI) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Coai $0.34 seviyesinde, 24 saatlik aralığı $0.33–$0.34 ve hacmi $4.47M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
Open
$0.32
High
$0.34
Low
$0.33
Volume (24h)
$4.47M
Market Cap
$336.8M
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 | $0.32 | $0.34 | $0.33 | $0.33 | $0.34 | ++3.68% | $4.47M | — | — |
| Oct 4, 2026 | $0.32 | $0.37 | $0.32 | $0.34 | $0.34 | +5.59% | $37.28M | $13.07M | $17.96M |
| 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
Coai geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Coai için gerçek günlük işlem geçmişini gösterir.
COAI geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan COAI funding sayfasını ve dönüştürücüyü kullanın.
Coai 24 saatlik aralığı neydi?expand_more
Son 24 saatte Coai $0.33–$0.34 aralığında işlem gördü; güncel fiyat $0.34. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Coai Price & ChartsCanlı fiyat, grafik ve piyasa verileriCoai MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıCoai AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaCoai Historical DataGünlük fiyat geçmişi ve hacimCoai ArbitrageBorsalar arası spread matrisiCoai Trading SignalsGüven skorlu BUY/SELL sinyalleriCoai Funding RatesFunding oranları ve APR karşılaştırmasıCoai NewsSon haberler ve analizler