COTI
COTI
Rank #458
$0.0283
Updated 25 days ago
Market Cap
$71.09M
24h Volume
$21.38M
Avg Volume (90d)
$14.69M
24h High/Low
$0.0306
$0.0250
$0.0250
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0283 | $0.0306 | $0.0250 | $0.0283 | $21.38M | $71.09M |
| Dec 2, 2025 | $0.0251 | $0.0272 | $0.0247 | $0.0270 | $8.44M | $64.46M |
| Dec 1, 2025 | $0.0282 | $0.0282 | $0.0247 | $0.0250 | $10.15M | $64.73M |
| Nov 30, 2025 | $0.0285 | $0.0292 | $0.0284 | $0.0288 | $6.62M | $72.06M |
| Nov 29, 2025 | $0.0302 | $0.0303 | $0.0287 | $0.0287 | $10.99M | $73.68M |
| Nov 28, 2025 | $0.0293 | $0.0308 | $0.0284 | $0.0305 | $7.99M | $73.28M |
| Nov 27, 2025 | $0.0303 | $0.0305 | $0.0290 | $0.0293 | $11.70M | $73.82M |
| Nov 26, 2025 | $0.0289 | $0.0303 | $0.0281 | $0.0303 | $10.97M | $72.43M |
| Nov 25, 2025 | $0.0282 | $0.0285 | $0.0274 | $0.0285 | $11.01M | $69.97M |
| Nov 24, 2025 | $0.0275 | $0.0289 | $0.0272 | $0.0283 | $11.32M | $70.01M |
| Nov 23, 2025 | $0.0278 | $0.0282 | $0.0274 | $0.0278 | $8.27M | $69.46M |
| Nov 22, 2025 | $0.0280 | $0.0283 | $0.0275 | $0.0281 | $13.93M | $69.45M |
| Nov 21, 2025 | $0.0305 | $0.0308 | $0.0271 | $0.0271 | $15.62M | $72.44M |
| Nov 20, 2025 | $0.0314 | $0.0326 | $0.0300 | $0.0311 | $13.00M | $78.83M |
| Nov 19, 2025 | $0.0326 | $0.0326 | $0.0297 | $0.0311 | $12.07M | $78.27M |
| Nov 18, 2025 | $0.0324 | $0.0332 | $0.0320 | $0.0326 | $15.41M | $81.02M |
| Nov 17, 2025 | $0.0341 | $0.0345 | $0.0322 | $0.0325 | $14.71M | $83.77M |
| Nov 16, 2025 | $0.0356 | $0.0367 | $0.0335 | $0.0337 | $12.55M | $87.56M |
| Nov 15, 2025 | $0.0351 | $0.0382 | $0.0351 | $0.0356 | $19.50M | $90.32M |
| Nov 14, 2025 | $0.0372 | $0.0376 | $0.0344 | $0.0354 | $21.24M | $89.34M |
| Nov 13, 2025 | $0.0380 | $0.0402 | $0.0363 | $0.0371 | $21.50M | $95.13M |
| Nov 12, 2025 | $0.0414 | $0.0429 | $0.0384 | $0.0388 | $28.40M | $100.75M |
| 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 |