Coai (COAI) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Coai (COAI) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Coai 的交易价格为 $0.34，24 小时波动区间为 $0.33–$0.34，成交量为 $4.72M。下表让您逐日追踪价格走势。
Open
$0.32
High
$0.34
Low
$0.33
Volume (24h)
$4.72M
Market Cap
$337.5M
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 | ++4.04% | $4.72M | — | — |
| Oct 4, 2026 | $0.32 | $0.37 | $0.32 | $0.34 | $0.34 | +5.28% | $36.99M | $12.97M | $17.79M |
| 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 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Coai 真实的每日交易历史。
COAI 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 COAI 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Coai 的 24 小时区间是多少？expand_more
过去 24 小时 Coai 在 $0.33–$0.34 之间交易，当前价格为 $0.34。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。