COTI
COTI
Rank #458
$0.0449
Updated 7 days ago
Market Cap
$110.73M
24h Volume
$57.14M
Avg Volume (90d)
$12.88M
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 |