In 2025, coco opened at $0.0563 and closed the year at $0.0948, a change of +68.48%. The highest price was $0.0948 and the lowest $0.0527.

日付

始値

高値

安値

終値

変動

出来高

時価総額

Dec 31, 2025

$0.0875

—

$0.0948

8.33%

$763,416

$94,211,438

Dec 30, 2025

$0.0875

—

$0.0875

0.06%

$986,693

$87,496,989

Dec 29, 2025

$0.0772

—

$0.0875

13.32%

$1,122,750

$87,032,229

Dec 28, 2025

$0.0733

—

$0.0772

5.28%

$819,519

$77,138,275

Dec 27, 2025

$0.0730

—

$0.0733

0.36%

$1,152,123

$73,271,204

Dec 26, 2025

$0.0759

—

$0.0730

3.75%

$1,100,041

$74,249,347

Dec 25, 2025

$0.0773

—

$0.0759

1.82%

$1,011,199

$75,528,414

Dec 24, 2025

$0.0798

—

$0.0773

3.10%

$533,181

$76,557,540

Dec 23, 2025

$0.0753

—

$0.0798

6.00%

$454,555

$79,768,253

Dec 22, 2025

$0.0729

—

$0.0753

3.27%

$1,840,229

$75,026,205

Dec 21, 2025

$0.0623

—

$0.0729

17.05%

$2,179,768

$72,867,250

Dec 20, 2025

$0.0565

—

$0.0623

10.19%

$1,147,042

$62,372,233

Dec 19, 2025

$0.0527

—

$0.0565

7.22%

$1,210,335

$56,279,267

Dec 18, 2025

$0.0561

—

$0.0527

6.10%

$1,396,352

$52,686,352

Dec 17, 2025

$0.0563

—

$0.0561

0.26%

$1,555,465

$56,115,170

Dec 16, 2025

$0.0563

—

$0.0563

0.00%

$1,613,363

$56,263,842

cocoの過去データについて

This page lists daily coco (COCO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.

coco (COCO) 2025年の価格推移

cocoの過去データについて