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
$0.01782
+6.01% 1D
Recently Viewed
1H+3.01%
1D+6.01%
1W-9.82%
1M+76.96%
COTI (COTI) has 90 days of daily open, high, low and close on file. Over that window COTI ranged $0.007214 to $0.018602, closed at $0.017779 and is up 90.4% across the window.
COTI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.018602
Window low
$0.007214
First → last
+90.39%
Latest close
$0.017779
vs live
+0.23%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.016171 | $0.017978 | $0.01599 | $0.017779 | +9.94% | $61,401 | $52.97M |
| 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 | +0.57% | $124,155 | $35.84M |
| Aug 6, 2026 | $0.011303 | $0.012999 | $0.009942 | $0.011959 | +5.80% | $280,535 | $35.63M |
| Aug 5, 2026 | $0.011737 | $0.011737 | $0.009994 | $0.011303 | -3.70% | $205,967 | $33.68M |
| Aug 4, 2026 | $0.011433 | $0.013123 | $0.009805 | $0.011737 | +2.66% | $592,531 | $34.97M |
| Aug 3, 2026 | $0.011769 | $0.011841 | $0.010222 | $0.011433 | -2.85% | $350,967 | $34.07M |
| Aug 2, 2026 | $0.013841 | $0.014024 | $0.011648 | $0.011769 | -14.97% | $316,532 | $35.07M |
| Aug 1, 2026 | $0.015315 | $0.01655 | $0.013113 | $0.013841 | -9.62% | $455,637 | $41.24M |
| Jul 31, 2026 | $0.012669 | $0.017402 | $0.012043 | $0.015315 | +20.89% | $910,083 | $45.63M |
| Jul 30, 2026 | $0.016688 | $0.019676 | $0.012576 | $0.012669 | -24.08% | $866,160 | $37.75M |
| Jul 29, 2026 | $0.010654 | $0.018119 | $0.009907 | $0.016688 | +56.64% | $1.13M | $49.72M |
| Jul 28, 2026 | $0.010461 | $0.014206 | $0.010043 | $0.010654 | +1.84% | $655,782 | $31.74M |
| Jul 27, 2026 | $0.007413 | $0.012413 | $0.007325 | $0.010461 | +41.12% | $218,358 | $31.17M |
| Jul 26, 2026 | $0.007369 | $0.007512 | $0.007308 | $0.007413 | +0.60% | $57,852 | $22.09M |
| Jul 25, 2026 | $0.007214 | $0.007569 | $0.007184 | $0.007369 | +2.15% | $66,610 | $21.96M |
| Jul 24, 2026 | $0.007342 | $0.007481 | $0.007195 | $0.007214 | -1.74% | $62,528 | $21.49M |
| Jul 23, 2026 | $0.007575 | $0.007622 | $0.007301 | $0.007342 | -3.08% | $56,922 | $21.88M |
| Jul 22, 2026 | $0.007499 | $0.007736 | $0.007413 | $0.007575 | +1.01% | $55,758 | $22.57M |
| Jul 21, 2026 | $0.007353 | $0.007764 | $0.007338 | $0.007499 | +1.99% | $61,459 | $22.34M |
| Jul 20, 2026 | $0.007316 | $0.007392 | $0.00714 | $0.007353 | +0.51% | $56,139 | $21.91M |
| Jul 19, 2026 | $0.007408 | $0.00747 | $0.007266 | $0.007316 | -1.24% | $56,059 | $21.80M |
| Jul 18, 2026 | $0.007467 | $0.007482 | $0.007277 | $0.007408 | -0.79% | $56,917 | $22.07M |
| Jul 17, 2026 | $0.00752 | $0.007578 | $0.007273 | $0.007467 | -0.70% | $60,352 | $22.25M |
| Jul 16, 2026 | $0.007738 | $0.007789 | $0.00749 | $0.00752 | -2.82% | $56,284 | $22.41M |
| Jul 15, 2026 | $0.007875 | $0.007927 | $0.007688 | $0.007738 | -1.74% | $58,613 | $23.06M |
| Jul 14, 2026 | $0.007715 | $0.007911 | $0.007608 | $0.007875 | +2.07% | $55,202 | $23.46M |
| Jul 13, 2026 | $0.007936 | $0.008064 | $0.007594 | $0.007715 | -2.78% | $57,841 | $22.99M |
| Jul 12, 2026 | $0.008058 | $0.008113 | $0.007878 | $0.007936 | -1.51% | $56,121 | $23.65M |
| Jul 11, 2026 | $0.008174 | $0.008303 | $0.00804 | $0.008058 | -1.42% | $55,854 | $24.01M |
| Jul 10, 2026 | $0.008054 | $0.008258 | $0.007989 | $0.008174 | +1.49% | $56,057 | $24.35M |
| Jul 9, 2026 | $0.008153 | $0.008237 | $0.007901 | $0.008054 | -1.21% | $58,011 | $24.00M |
| Jul 8, 2026 | $0.008215 | $0.008288 | $0.007806 | $0.008153 | -0.75% | $73,675 | $24.29M |
| Jul 7, 2026 | $0.008512 | $0.008564 | $0.008157 | $0.008215 | -3.49% | $59,051 | $24.48M |
| Jul 6, 2026 | $0.008657 | $0.008697 | $0.008103 | $0.008512 | -1.67% | $60,668 | $25.36M |
| Jul 5, 2026 | $0.008938 | $0.00897 | $0.008431 | $0.008657 | -3.14% | $68,291 | $25.79M |
| Jul 4, 2026 | $0.008779 | $0.009267 | $0.008671 | $0.008938 | +1.81% | $69,241 | $26.63M |
| Jul 3, 2026 | $0.008449 | $0.008962 | $0.008326 | $0.008779 | +3.91% | $66,053 | $26.16M |
| Jul 2, 2026 | $0.008317 | $0.00851 | $0.00821 | $0.008449 | +1.59% | $58,316 | $25.17M |
| Jul 1, 2026 | $0.007986 | $0.008429 | $0.007794 | $0.008317 | +4.14% | $63,879 | $24.78M |
| Jun 30, 2026 | $0.008256 | $0.008321 | $0.007861 | $0.007986 | -3.27% | $58,811 | $23.79M |
| Jun 29, 2026 | $0.008357 | $0.008553 | $0.008209 | $0.008256 | -1.21% | $65,220 | $24.60M |
| Jun 28, 2026 | $0.008424 | $0.008559 | $0.008238 | $0.008357 | -0.80% | $56,344 | $24.90M |
| Jun 27, 2026 | $0.008742 | $0.008825 | $0.008414 | $0.008424 | -3.64% | $64,384 | $25.10M |
| Jun 26, 2026 | $0.008435 | $0.008912 | $0.008105 | $0.008742 | +3.64% | $72,803 | $26.05M |
| Jun 25, 2026 | $0.008695 | $0.008876 | $0.008165 | $0.008435 | -2.99% | $67,475 | $25.13M |
| Jun 24, 2026 | $0.008929 | $0.008998 | $0.008333 | $0.008695 | -2.62% | $74,622 | $25.91M |
| Jun 23, 2026 | $0.009383 | $0.009385 | $0.008787 | $0.008929 | -4.84% | $64,610 | $26.60M |
| Jun 22, 2026 | $0.009305 | $0.009771 | $0.009255 | $0.009383 | +0.84% | $59,502 | $27.96M |
| Jun 21, 2026 | $0.009594 | $0.009738 | $0.009282 | $0.009305 | -3.01% | $56,273 | $27.72M |
| Jun 20, 2026 | $0.009338 | $0.009658 | $0.009252 | $0.009594 | +2.74% | $58,613 | $28.59M |
| Jun 19, 2026 | $0.009511 | $0.009626 | $0.009265 | $0.009338 | — | $57,474 | $27.82M |
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 $0.01782, roughly 97.3% 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 $52.42M, on roughly $33.66M 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 up 90.39%.
What were COTI's high and low in this window?
In this sample, the highest trade print is about $0.022087 (Sep 9, 2026) and the lowest about $0.00714 (Jul 20, 2026).
What were COTI's best and worst days in this window?
Best close-to-close day was about +56.64% (Jul 29, 2026); worst was -24.08% (Jul 30, 2026).