COTI
COTI
Rank #458
$0.0449
Updated 7 days ago
Market Cap
$110.73M
24h Volume
$57.14M
Avg Volume (6m)
$12.17M
24h High/Low
$0.0531
$0.0433
$0.0433
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Alleged SEC Securities
Zero Knowledge (ZK)
Layer 2 (L2)
Privacy Blockchain
Chains
Ethereum
0xddb3422497e61e1...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0449 | $0.0531 | $0.0433 | $0.0449 | $57.14M | $110.73M |
| Nov 10, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $126.32M | $152.12M |
| Nov 9, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $11.55M | $87.16M |
| Nov 8, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $46.34M | $93.79M |
| Nov 7, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $8.89M | $70.93M |
| Nov 6, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $7.81M | $68.85M |
| Nov 5, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $10.62M | $67.39M |
| Nov 4, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $7.78M | $69.99M |
| Nov 3, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $6.62M | $81.53M |
| Nov 2, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $8.86M | $82.94M |
| Nov 1, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $4.43M | $76.67M |
| Oct 31, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $7.34M | $75.30M |
| Oct 30, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $7.01M | $82.04M |
| Oct 29, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $10.97M | $81.63M |
| Oct 28, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $6.97M | $82.47M |
| Oct 27, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $6.65M | $83.95M |
| Oct 26, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $3.61M | $82.23M |
| Oct 25, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $4.68M | $82.33M |
| Oct 24, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $5.66M | $82.56M |
| Oct 23, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $7.81M | $79.45M |
| Oct 22, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $8.91M | $80.93M |
| Oct 21, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $5.53M | $83.15M |
| Oct 20, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $6.43M | $82.41M |
| Oct 19, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $7.06M | $82.56M |
| Oct 18, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $10.56M | $79.83M |
| Oct 17, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $10.68M | $84.30M |
| Oct 16, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $9.05M | $89.70M |
| Oct 15, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $12.85M | $94.75M |
| Oct 14, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $15.22M | $97.78M |
| Oct 13, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $12.49M | $92.02M |
| Oct 12, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $22.07M | $84.94M |
| Oct 11, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $32.17M | $88.99M |
| Oct 10, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $34.91M | $119.64M |
| Oct 9, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $20.15M | $120.57M |
| Oct 8, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $12.99M | $108.71M |
| Oct 7, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $15.66M | $115.27M |
| Oct 6, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $8.75M | $107.95M |
| Oct 5, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $7.43M | $110.30M |
| Oct 4, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $8.73M | $113.95M |
| Oct 3, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $10.04M | $112.46M |
| Oct 2, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $8.93M | $109.08M |
| Oct 1, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $7.92M | $102.45M |
| Sep 30, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $8.87M | $103.43M |
| Sep 29, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $8.04M | $105.84M |
| Sep 28, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $6.14M | $104.56M |
| Sep 27, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $8.95M | $104.55M |
| Sep 26, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $14.21M | $102.28M |
| Sep 25, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $7.84M | $109.79M |
| Sep 24, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $8.63M | $110.44M |
| Sep 23, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $14.53M | $112.22M |
| Sep 22, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $7.84M | $122.25M |
| Sep 21, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $7.01M | $124.78M |
| Sep 20, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $10.14M | $122.09M |
| Sep 19, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $11.55M | $128.94M |
| Sep 18, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $19.37M | $128.61M |
| Sep 17, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $32.07M | $129.31M |
| Sep 16, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $11.91M | $119.74M |
| Sep 15, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $17.58M | $124.19M |
| Sep 14, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $28.46M | $132.43M |
| Sep 13, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $8.69M | $122.78M |
| Sep 12, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $7.48M | $121.10M |
| Sep 11, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $8.48M | $119.27M |
| Sep 10, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $7.94M | $119.40M |
| Sep 9, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $7.82M | $117.76M |
| Sep 8, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $4.54M | $114.87M |
| Sep 7, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $3.49M | $113.51M |
| Sep 6, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $6.93M | $114.40M |
| Sep 5, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $7.34M | $112.03M |
| Sep 4, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $6.28M | $117.45M |
| Sep 3, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $7.61M | $117.48M |
| Sep 2, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $9.80M | $113.99M |
| Sep 1, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $9.39M | $120.39M |
| Aug 31, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $5.21M | $120.61M |
| Aug 30, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $7.61M | $118.47M |
| Aug 29, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $7.93M | $124.05M |
| Aug 28, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $7.55M | $120.91M |
| Aug 27, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $7.70M | $121.93M |
| Aug 26, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $13.26M | $117.18M |
| Aug 25, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $11.85M | $128.23M |
| Aug 24, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $10.25M | $129.03M |
| Aug 23, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $14.19M | $133.17M |
| Aug 22, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $8.60M | $121.38M |
| Aug 21, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $11.86M | $124.30M |
| Aug 20, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $11.56M | $116.43M |
| Aug 19, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $9.28M | $120.23M |
| Aug 18, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $8.00M | $126.68M |
| Aug 17, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $7.62M | $127.08M |
| Aug 16, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $13.99M | $122.45M |
| Aug 15, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $32.75M | $124.87M |
| Aug 14, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $19.92M | $137.93M |
| Aug 13, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $11.23M | $128.05M |
| Aug 12, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $12.30M | $120.00M |
| Aug 11, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $14.86M | $127.97M |
| Aug 10, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $13.53M | $131.34M |
| Aug 9, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $10.60M | $126.12M |
| Aug 8, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $8.12M | $123.79M |
| Aug 7, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $8.37M | $120.30M |
| Aug 6, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $8.50M | $118.66M |
| Aug 5, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $8.04M | $123.55M |
| Aug 4, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $12.45M | $119.02M |
| Aug 3, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $9.20M | $114.57M |
| Aug 2, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $15.53M | $117.43M |
| Aug 1, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $13.19M | $121.45M |
| Jul 31, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $14.25M | $129.55M |
| Jul 30, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $15.49M | $125.88M |
| Jul 29, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $25.64M | $130.40M |
| Jul 28, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $10.30M | $136.87M |
| Jul 27, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $7.16M | $133.25M |
| Jul 26, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $12.97M | $134.70M |
| Jul 25, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $13.84M | $129.53M |
| Jul 24, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $22.04M | $136.52M |
| Jul 23, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $17.97M | $148.04M |
| Jul 22, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $18.48M | $151.07M |
| Jul 21, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $29.28M | $147.32M |
| Jul 20, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $13.31M | $139.58M |
| Jul 19, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $17.88M | $134.54M |
| Jul 18, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $11.87M | $131.83M |
| Jul 17, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $12.00M | $129.27M |
| Jul 16, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $12.39M | $125.95M |
| Jul 15, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $13.84M | $123.22M |
| Jul 14, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $10.41M | $125.45M |
| Jul 13, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $8.89M | $120.21M |
| Jul 12, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $13.60M | $125.29M |
| Jul 11, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $12.75M | $125.72M |
| Jul 10, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $9.69M | $118.33M |
| Jul 9, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $7.49M | $111.81M |
| Jul 8, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $7.05M | $108.72M |
| Jul 7, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $4.51M | $111.13M |
| Jul 6, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $4.70M | $109.14M |
| Jul 5, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $6.83M | $109.29M |
| Jul 4, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $9.47M | $114.60M |
| Jul 3, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $9.59M | $115.47M |
| Jul 2, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $7.23M | $109.19M |
| Jul 1, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $8.01M | $113.82M |
| Jun 30, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $10.91M | $119.92M |
| Jun 29, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $5.37M | $111.19M |
| Jun 28, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $5.56M | $108.96M |
| Jun 27, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $9.68M | $106.96M |
| Jun 26, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $8.97M | $109.47M |
| Jun 25, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $10.99M | $110.56M |
| Jun 24, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $11.74M | $110.38M |
| Jun 23, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $13.08M | $97.64M |
| Jun 22, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $7.51M | $100.06M |
| Jun 21, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $7.35M | $109.04M |
| Jun 20, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $6.10M | $110.61M |
| Jun 19, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $9.42M | $111.22M |
| Jun 18, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $12.15M | $108.27M |
| Jun 17, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $8.69M | $113.19M |
| Jun 16, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $10.70M | $113.56M |
| Jun 15, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $7.35M | $110.43M |
| Jun 14, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $16.78M | $113.92M |
| Jun 13, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $7.91M | $118.14M |
| Jun 12, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $10.61M | $124.61M |
| Jun 11, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $10.20M | $134.29M |
| Jun 10, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $9.88M | $130.45M |
| Jun 9, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $6.08M | $124.77M |
| Jun 8, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $6.81M | $125.48M |
| Jun 7, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $10.85M | $121.26M |
| Jun 6, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $11.96M | $117.82M |
| Jun 5, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $8.80M | $125.74M |
| Jun 4, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $9.60M | $127.86M |
| Jun 3, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $8.25M | $129.08M |
| Jun 2, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $7.94M | $128.86M |
| Jun 1, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $12.00M | $128.13M |
| May 31, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $17.55M | $122.51M |
| May 30, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $9.93M | $140.85M |
| May 29, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $9.46M | $147.40M |
| May 28, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $10.56M | $149.15M |
| May 27, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $10.74M | $144.86M |
| May 26, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $9.53M | $149.89M |
| May 25, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $9.31M | $147.54M |
| May 24, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $14.72M | $143.92M |
| May 23, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $13.82M | $160.43M |
| May 22, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $14.53M | $153.30M |
| May 21, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $13.71M | $151.84M |
| May 20, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $16.48M | $149.22M |
| May 19, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $12.21M | $156.04M |
| May 18, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $12.78M | $149.48M |