Crypto exchange DigiFinex
Market ChainOpera AI (COAI) / Tether (USDT)
Identifier on DigiFinex: coai_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.5428 USDT | 2,709.0500 COAI | 0.5289 USDT | 0.5272 USDT | 0.5289 USDT | 0.5283 USDT |
| 2025-12-04 | 0.5413 USDT | 13,765.6400 COAI | 0.5360 USDT | 0.5246 USDT | 0.5367 USDT | 0.5246 USDT |
| 2025-12-03 | 0.5250 USDT | 416,504.7000 COAI | 0.5257 USDT | 0.5023 USDT | 0.5086 USDT | 0.5084 USDT |
| 2025-12-02 | 0.5006 USDT | 14,968.2600 COAI | 0.4964 USDT | 0.4928 USDT | 0.4993 USDT | 0.4953 USDT |
| 2025-12-01 | 0.5075 USDT | 10,393.9700 COAI | 0.5002 USDT | 0.5002 USDT | 0.5038 USDT | 0.5036 USDT |
| 2025-11-30 | 0.5864 USDT | 233,644.4200 COAI | 0.5507 USDT | 0.5305 USDT | 0.5437 USDT | 0.5306 USDT |
| 2025-11-29 | 0.5935 USDT | 1,526,215.4800 COAI | 0.5617 USDT | 0.5300 USDT | 0.5545 USDT | 0.5383 USDT |
| 2025-11-28 | 0.5336 USDT | 383,227.3700 COAI | 0.5391 USDT | 0.5113 USDT | 0.5217 USDT | 0.5409 USDT |
| 2025-11-27 | 0.5413 USDT | 433,698.6000 COAI | 0.5239 USDT | 0.5225 USDT | 0.5420 USDT | 0.5543 USDT |
| 2025-11-26 | 0.5263 USDT | 133,424.2100 COAI | 0.5251 USDT | 0.5231 USDT | 0.5319 USDT | 0.5451 USDT |
| 2025-11-25 | 0.5809 USDT | 174,955.2600 COAI | 0.5390 USDT | 0.5221 USDT | 0.5360 USDT | 0.5359 USDT |
| 2025-11-24 | 0.5199 USDT | 124,086.2300 COAI | 0.4996 USDT | 0.4956 USDT | 0.5077 USDT | 0.5140 USDT |
| 2025-11-23 | 0.5390 USDT | 644,796.5000 COAI | 0.5072 USDT | 0.4874 USDT | 0.5004 USDT | 0.5416 USDT |
| 2025-11-22 | 0.5481 USDT | 96,661.5700 COAI | 0.4971 USDT | 0.4901 USDT | 0.5021 USDT | 0.4991 USDT |
| 2025-11-21 | 0.5258 USDT | 999,107.7100 COAI | 0.5219 USDT | 0.4240 USDT | 0.4878 USDT | 0.4852 USDT |
| 2025-11-20 | 0.5788 USDT | 8,647.7400 COAI | 0.5009 USDT | 0.4982 USDT | 0.5027 USDT | 0.4988 USDT |
| 2025-11-19 | 0.7400 USDT | 30,903.3400 COAI | 0.6935 USDT | 0.6716 USDT | 0.6953 USDT | 0.6758 USDT |
| 2025-11-18 | 0.7222 USDT | 16,924.1200 COAI | 0.7620 USDT | 0.7585 USDT | 0.7728 USDT | 0.7627 USDT |
| 2025-11-17 | 0.7416 USDT | 532,394.8100 COAI | 0.7461 USDT | 0.6994 USDT | 0.7202 USDT | 0.7329 USDT |
| 2025-11-16 | 0.8601 USDT | 1,998.0500 COAI | 0.7736 USDT | 0.7673 USDT | 0.7736 USDT | 0.7682 USDT |
| 2025-11-15 | 0.7573 USDT | 16,028.7600 COAI | 0.7755 USDT | 0.7482 USDT | 0.7763 USDT | 0.7494 USDT |
| 2025-11-14 | 0.7432 USDT | 8,986.3000 COAI | 0.6695 USDT | 0.6634 USDT | 0.6717 USDT | 0.6641 USDT |
| 2025-11-13 | 0.8268 USDT | 3,926.9200 COAI | 0.7366 USDT | 0.7365 USDT | 0.7476 USDT | 0.7432 USDT |
| 2025-11-12 | 0.9172 USDT | 438,808.0300 COAI | 0.8782 USDT | 0.8634 USDT | 0.8864 USDT | 0.8942 USDT |
| 2025-11-11 | 0.9791 USDT | 22,157.8100 COAI | 0.8782 USDT | 0.8748 USDT | 0.8867 USDT | 0.8849 USDT |
| 2025-11-10 | 1.0906 USDT | 60,271.0100 COAI | 1.0562 USDT | 1.0517 USDT | 1.1253 USDT | 1.1114 USDT |
| 2025-11-09 | 1.0684 USDT | 35,037.7200 COAI | 1.0792 USDT | 1.0596 USDT | 1.0814 USDT | 1.0667 USDT |
| 2025-11-08 | 1.1558 USDT | 1,412,146.3000 COAI | 1.1296 USDT | 1.0749 USDT | 1.1101 USDT | 1.1015 USDT |
| 2025-11-07 | 1.1521 USDT | 215,418.6200 COAI | 1.0948 USDT | 1.0577 USDT | 1.1666 USDT | 1.1099 USDT |
| 2025-11-06 | 1.0565 USDT | 592,139.1200 COAI | 1.4184 USDT | 1.2276 USDT | 1.4859 USDT | 1.2997 USDT |
| 2025-11-05 | 0.9851 USDT | 93,584.2500 COAI | 1.0366 USDT | 0.9808 USDT | 1.0561 USDT | 1.0154 USDT |
| 2025-11-04 | 1.0852 USDT | 217,207.4000 COAI | 0.8982 USDT | 0.8068 USDT | 0.9097 USDT | 0.8687 USDT |
| 2025-11-03 | 1.1801 USDT | 29,135.4300 COAI | 1.1708 USDT | 1.1486 USDT | 1.1794 USDT | 1.1515 USDT |
| 2025-11-02 | 1.2905 USDT | 29,601.1100 COAI | 1.2979 USDT | 1.2780 USDT | 1.3352 USDT | 1.3066 USDT |
| 2025-11-01 | 1.4723 USDT | 1,139,120.0800 COAI | 1.4319 USDT | 1.2601 USDT | 1.3249 USDT | 1.5096 USDT |
| 2025-10-31 | 2.0702 USDT | 535,485.4800 COAI | 1.9944 USDT | 1.7589 USDT | 1.8374 USDT | 1.7756 USDT |
| 2025-10-30 | 2.6692 USDT | 763,855.0800 COAI | 2.4820 USDT | 2.0675 USDT | 2.2028 USDT | 2.1064 USDT |
| 2025-10-29 | 3.1818 USDT | 20,572.0500 COAI | 3.0543 USDT | 3.0180 USDT | 3.1365 USDT | 3.0414 USDT |
| 2025-10-28 | 4.0836 USDT | 860,573.8300 COAI | 4.2229 USDT | 3.2550 USDT | 3.6052 USDT | 3.9446 USDT |
| 2025-10-27 | 5.5922 USDT | 209,827.6100 COAI | 5.2808 USDT | 4.6273 USDT | 4.8570 USDT | 4.6446 USDT |
| 2025-10-26 | 6.8465 USDT | 742,687.7000 COAI | 7.2325 USDT | 5.8502 USDT | 6.2983 USDT | 6.1986 USDT |
| 2025-10-25 | 9.6602 USDT | 13,997.6100 COAI | 7.0203 USDT | 6.9893 USDT | 7.1842 USDT | 7.1489 USDT |
| 2025-10-24 | 18.7661 USDT | 51,474.6700 COAI | 19.3464 USDT | 16.1271 USDT | 18.4000 USDT | 17.5382 USDT |
| 2025-10-23 | 15.0581 USDT | 47,303.4400 COAI | 18.4065 USDT | 18.0569 USDT | 18.5308 USDT | 18.3702 USDT |
| 2025-10-22 | 9.0812 USDT | 598,587.9900 COAI | 8.3768 USDT | 7.6361 USDT | 8.2552 USDT | 11.4414 USDT |
| 2025-10-21 | 7.3659 USDT | 50,971.7300 COAI | 8.9581 USDT | 8.0385 USDT | 9.0584 USDT | 8.3277 USDT |
| 2025-10-20 | 5.2801 USDT | 438,757.7400 COAI | 5.1582 USDT | 4.3709 USDT | 5.0134 USDT | 5.0224 USDT |
| 2025-10-19 | 9.6141 USDT | 338,248.7200 COAI | 10.5874 USDT | 7.2390 USDT | 7.3317 USDT | 7.3046 USDT |
| 2025-10-18 | 14.2456 USDT | 6,471.7200 COAI | 10.4556 USDT | 10.0747 USDT | 10.8676 USDT | 10.3634 USDT |
| 2025-10-17 | 19.5140 USDT | 79,963.3100 COAI | 19.8799 USDT | 15.1746 USDT | 17.0913 USDT | 17.1424 USDT |
12