What historical data is shown for COTI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
COTI (COTI) Historical Data
ETH
Layer-2
COTI Historical Price Information — Daily COTI Open, High, Low, Close & Volume
$0.00983
+0.10% 1D
Recently Viewed
1H+0.82%
1D+0.10%
1W-7.35%
1M-29.48%
COTI (COTI) has 90 days of daily open, high, low and close on file. Over that window COTI ranged $0.009526 to $0.025283, closed at $0.009827 and is down 18.3% across the window.
COTI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.025283
Window low
$0.009526
First → last
-18.29%
Latest close
$0.009827
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
COTI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.009789 | $0.009878 | $0.009474 | $0.009827 | +0.39% | $11,841 | $29.28M |
| Nov 3, 2026 | $0.009819 | $0.009975 | $0.009646 | $0.009789 | -0.31% | $60,051 | $29.17M |
| Nov 2, 2026 | $0.010078 | $0.010443 | $0.009696 | $0.009819 | -2.57% | $72,241 | $29.26M |
| Nov 1, 2026 | $0.009678 | $0.010912 | $0.009668 | $0.010078 | +4.13% | $92,395 | $30.03M |
| Oct 31, 2026 | $0.009831 | $0.009891 | $0.009516 | $0.009678 | -1.56% | $73,646 | $28.84M |
| Oct 30, 2026 | $0.009702 | $0.009872 | $0.0086 | $0.009831 | +1.33% | $118,012 | $29.29M |
| Oct 29, 2026 | $0.010434 | $0.010737 | $0.00955 | $0.009702 | -7.02% | $63,921 | $28.91M |
| Oct 28, 2026 | $0.010537 | $0.01068 | $0.01024 | $0.010434 | -0.98% | $58,225 | $31.09M |
| Oct 27, 2026 | $0.010369 | $0.010589 | $0.010033 | $0.010537 | +1.62% | $56,650 | $31.40M |
| Oct 26, 2026 | $0.010414 | $0.010585 | $0.010157 | $0.010369 | -0.43% | $58,128 | $30.90M |
| Oct 25, 2026 | $0.010614 | $0.010791 | $0.010227 | $0.010414 | -1.88% | $60,711 | $31.03M |
| Oct 24, 2026 | $0.011004 | $0.011154 | $0.010497 | $0.010614 | -3.54% | $64,654 | $31.63M |
| Oct 23, 2026 | $0.010783 | $0.012243 | $0.010664 | $0.011004 | +2.05% | $135,245 | $32.79M |
| Oct 22, 2026 | $0.011168 | $0.011377 | $0.010699 | $0.010783 | -3.45% | $71,242 | $32.13M |
| Oct 21, 2026 | $0.011226 | $0.011716 | $0.01114 | $0.011168 | -0.52% | $80,580 | $33.28M |
| Oct 20, 2026 | $0.010818 | $0.011511 | $0.010669 | $0.011226 | +3.77% | $63,834 | $33.45M |
| Oct 19, 2026 | $0.010739 | $0.011001 | $0.010541 | $0.010818 | +0.74% | $57,776 | $32.23M |
| Oct 18, 2026 | $0.010995 | $0.011227 | $0.010238 | $0.010739 | -2.33% | $56,428 | $32.00M |
| Oct 17, 2026 | $0.011476 | $0.011499 | $0.010659 | $0.010995 | -4.19% | $54,260 | $32.76M |
| Oct 16, 2026 | $0.011309 | $0.011967 | $0.011238 | $0.011476 | +1.48% | $68,694 | $34.19M |
| Oct 15, 2026 | $0.011649 | $0.011735 | $0.010657 | $0.011309 | -2.92% | $72,480 | $33.70M |
| Oct 14, 2026 | $0.012249 | $0.012604 | $0.011511 | $0.011649 | -4.90% | $59,483 | $34.71M |
| Oct 13, 2026 | $0.012469 | $0.013034 | $0.011709 | $0.012249 | -1.76% | $61,451 | $36.50M |
| Oct 12, 2026 | $0.013575 | $0.013843 | $0.012452 | $0.012469 | -8.15% | $73,435 | $37.15M |
| Oct 11, 2026 | $0.013099 | $0.013728 | $0.012942 | $0.013575 | +3.63% | $67,665 | $40.45M |
| Oct 10, 2026 | $0.012768 | $0.013351 | $0.012745 | $0.013099 | +2.59% | $73,597 | $39.03M |
| Oct 9, 2026 | $0.012928 | $0.013271 | $0.012657 | $0.012768 | -1.24% | $64,857 | $38.04M |
| Oct 8, 2026 | $0.013215 | $0.013522 | $0.012193 | $0.012928 | -2.17% | $93,373 | $38.52M |
| Oct 7, 2026 | $0.013511 | $0.013762 | $0.012497 | $0.013215 | -2.19% | $106,010 | $39.37M |
| Oct 6, 2026 | $0.014254 | $0.014438 | $0.013289 | $0.013511 | -5.21% | $82,514 | $40.26M |
| Oct 5, 2026 | $0.013938 | $0.014471 | $0.013779 | $0.014254 | +2.27% | $90,768 | $42.47M |
| Oct 4, 2026 | $0.014065 | $0.014179 | $0.01354 | $0.013938 | -0.90% | $79,772 | $41.53M |
| Oct 3, 2026 | $0.013935 | $0.014123 | $0.013264 | $0.014065 | +0.93% | $101,271 | $41.91M |
| Oct 2, 2026 | $0.013855 | $0.014775 | $0.013417 | $0.013935 | +0.58% | $151,744 | $41.52M |
| Oct 1, 2026 | $0.013237 | $0.014297 | $0.012984 | $0.013855 | +4.67% | $133,674 | $41.28M |
| Sep 30, 2026 | $0.013206 | $0.013597 | $0.012791 | $0.013237 | +0.23% | $104,190 | $39.44M |
| Sep 29, 2026 | $0.013114 | $0.013965 | $0.012439 | $0.013206 | +0.70% | $187,030 | $39.35M |
| Sep 28, 2026 | $0.01492 | $0.015049 | $0.012376 | $0.013114 | -12.10% | $267,411 | $39.07M |
| Sep 27, 2026 | $0.015216 | $0.0180 | $0.01428 | $0.01492 | -1.95% | $249,475 | $44.46M |
| Sep 26, 2026 | $0.016385 | $0.017049 | $0.0150 | $0.015216 | -7.13% | $207,577 | $45.34M |
| Sep 25, 2026 | $0.016268 | $0.017385 | $0.016011 | $0.016385 | +0.72% | $168,450 | $48.82M |
| Sep 24, 2026 | $0.016604 | $0.0169 | $0.015241 | $0.016268 | -2.02% | $151,726 | $48.47M |
| Sep 23, 2026 | $0.015429 | $0.017957 | $0.0154 | $0.016604 | +7.62% | $280,850 | $49.47M |
| Sep 22, 2026 | $0.014937 | $0.0167 | $0.014237 | $0.015429 | +3.29% | $311,872 | $45.97M |
| Sep 21, 2026 | $0.018215 | $0.01905 | $0.01418 | $0.014937 | -18.00% | $378,762 | $44.51M |
| Sep 20, 2026 | $0.019255 | $0.019461 | $0.017053 | $0.018215 | -5.40% | $197,366 | $54.27M |
| Sep 19, 2026 | $0.021281 | $0.021458 | $0.018571 | $0.019255 | -9.52% | $226,869 | $57.37M |
| Sep 18, 2026 | $0.025283 | $0.026701 | $0.020083 | $0.021281 | -15.83% | $330,564 | $63.41M |
| Sep 17, 2026 | $0.017236 | $0.026517 | $0.017207 | $0.025283 | +46.69% | $431,190 | $75.33M |
| Sep 16, 2026 | $0.016171 | $0.019566 | $0.01599 | $0.017236 | +6.59% | $154,150 | $51.36M |
| Sep 15, 2026 | $0.01673 | $0.017722 | $0.015906 | $0.016171 | -3.34% | $102,546 | $48.18M |
| Sep 14, 2026 | $0.015977 | $0.017505 | $0.015896 | $0.01673 | +4.71% | $112,956 | $49.85M |
| Sep 13, 2026 | $0.017431 | $0.017628 | $0.015753 | $0.015977 | -8.34% | $121,805 | $47.60M |
| Sep 12, 2026 | $0.01777 | $0.017816 | $0.016674 | $0.017431 | -1.91% | $91,475 | $51.94M |
| Sep 11, 2026 | $0.018602 | $0.019074 | $0.017295 | $0.01777 | -4.47% | $155,219 | $52.95M |
| Sep 10, 2026 | $0.018504 | $0.019484 | $0.017368 | $0.018602 | +0.53% | $221,770 | $55.43M |
| Sep 9, 2026 | $0.017714 | $0.022087 | $0.01709 | $0.018504 | +4.46% | $278,802 | $55.13M |
| Sep 8, 2026 | $0.016888 | $0.018438 | $0.016577 | $0.017714 | +4.89% | $108,569 | $52.78M |
| Sep 7, 2026 | $0.016964 | $0.018812 | $0.015835 | $0.016888 | -0.45% | $168,189 | $50.32M |
| Sep 6, 2026 | $0.015465 | $0.019887 | $0.015427 | $0.016964 | +9.69% | $314,579 | $50.55M |
| Sep 5, 2026 | $0.014343 | $0.016353 | $0.014154 | $0.015465 | +7.82% | $199,134 | $46.08M |
| Sep 4, 2026 | $0.013265 | $0.014764 | $0.013125 | $0.014343 | +8.13% | $115,955 | $42.74M |
| Sep 3, 2026 | $0.012879 | $0.013948 | $0.012872 | $0.013265 | +3.00% | $94,020 | $39.52M |
| Sep 2, 2026 | $0.012691 | $0.013433 | $0.012591 | $0.012879 | +1.48% | $89,560 | $38.37M |
| Sep 1, 2026 | $0.013126 | $0.013499 | $0.012561 | $0.012691 | -3.31% | $84,394 | $37.81M |
| Aug 31, 2026 | $0.013011 | $0.013793 | $0.012948 | $0.013126 | +0.88% | $81,024 | $39.11M |
| Aug 30, 2026 | $0.013695 | $0.01371 | $0.012657 | $0.013011 | -4.99% | $81,588 | $38.77M |
| Aug 29, 2026 | $0.012604 | $0.014636 | $0.01256 | $0.013695 | +8.66% | $155,941 | $40.81M |
| Aug 28, 2026 | $0.012567 | $0.013272 | $0.011873 | $0.012604 | +0.29% | $102,519 | $37.55M |
| Aug 27, 2026 | $0.012347 | $0.012924 | $0.012126 | $0.012567 | +1.78% | $75,526 | $37.44M |
| Aug 26, 2026 | $0.011559 | $0.012617 | $0.011542 | $0.012347 | +6.82% | $138,123 | $36.79M |
| Aug 25, 2026 | $0.012482 | $0.012945 | $0.011444 | $0.011559 | -7.39% | $119,497 | $34.44M |
| Aug 24, 2026 | $0.012174 | $0.014038 | $0.011756 | $0.012482 | +2.53% | $177,309 | $37.19M |
| Aug 23, 2026 | $0.011407 | $0.0135 | $0.011396 | $0.012174 | +6.72% | $111,787 | $36.27M |
| Aug 22, 2026 | $0.011219 | $0.013044 | $0.010387 | $0.011407 | +1.68% | $154,736 | $33.99M |
| Aug 21, 2026 | $0.009924 | $0.013016 | $0.009793 | $0.011219 | +13.05% | $162,732 | $33.43M |
| Aug 20, 2026 | $0.009839 | $0.010258 | $0.009742 | $0.009924 | +0.86% | $80,747 | $29.57M |
| Aug 19, 2026 | $0.009624 | $0.010096 | $0.00945 | $0.009839 | +2.23% | $65,110 | $29.32M |
| Aug 18, 2026 | $0.009909 | $0.010267 | $0.0096 | $0.009624 | -2.88% | $69,543 | $28.68M |
| Aug 17, 2026 | $0.010005 | $0.010547 | $0.009681 | $0.009909 | -0.96% | $78,242 | $29.52M |
| Aug 16, 2026 | $0.010247 | $0.011217 | $0.009474 | $0.010005 | -2.36% | $95,912 | $29.81M |
| Aug 15, 2026 | $0.010234 | $0.01043 | $0.009759 | $0.010247 | +0.13% | $86,004 | $30.53M |
| Aug 14, 2026 | $0.010146 | $0.010847 | $0.009958 | $0.010234 | +0.87% | $89,876 | $30.49M |
| Aug 13, 2026 | $0.011197 | $0.01226 | $0.0095 | $0.010146 | -9.39% | $191,814 | $30.23M |
| Aug 12, 2026 | $0.009526 | $0.0129 | $0.008784 | $0.011197 | +17.54% | $272,585 | $33.36M |
| Aug 11, 2026 | $0.010562 | $0.011003 | $0.009433 | $0.009526 | -9.81% | $192,335 | $28.38M |
| Aug 10, 2026 | $0.010693 | $0.011037 | $0.01007 | $0.010562 | -1.23% | $95,612 | $31.47M |
| Aug 9, 2026 | $0.011002 | $0.011301 | $0.010177 | $0.010693 | -2.81% | $109,746 | $31.86M |
| Aug 8, 2026 | $0.012027 | $0.012033 | $0.010733 | $0.011002 | -8.52% | $113,378 | $32.78M |
| Aug 7, 2026 | $0.011959 | $0.012666 | $0.011284 | $0.012027 | — | $124,155 | $35.84M |
COTI Historical Data FAQ
Window highs, lows, best/worst days and volume for COTIWhat is the all-time high for COTI?
COTI's record price is about $0.668634. It currently trades at $0.00983, roughly 98.5% below that peak. The all-time low on record is $0.00556342. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COTI market cap?
COTI has a market capitalisation of about $29.27M, on roughly $3.72M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did COTI change over this window?
Across 90 daily candles, close-to-close moved down 18.29%.
What were COTI's high and low in this window?
In this sample, the highest trade print is about $0.026701 (Sep 18, 2026) and the lowest about $0.0086 (Oct 30, 2026).
What were COTI's best and worst days in this window?
Best close-to-close day was about +46.69% (Sep 17, 2026); worst was -18.00% (Sep 21, 2026).