coco (COCO) Історія ціни 2026 за

In 2026, coco opened at $0.0948 and is currently trading at $0.1425, a change of +50.35%. The highest price was $0.3296 and the lowest $0.0899.

Дата	Відкриття	Макс.	Мін.	Закриття	Зміна	Обсяг	Ринкова капіталізація
Nov 7, 2026	$0.1411	—	—	$0.1425	0.98%	$36,685	$142,523,747
Nov 6, 2026	$0.1439	—	—	$0.1411	1.94%	$47,851	$141,136,453
Nov 5, 2026	$0.1422	—	—	$0.1439	1.18%	$54,873	$143,922,298
Nov 4, 2026	$0.1426	—	—	$0.1422	0.29%	$38,051	$142,239,826
Nov 3, 2026	$0.1436	—	—	$0.1426	0.67%	$37,842	$142,648,242
Nov 2, 2026	$0.1433	—	—	$0.1436	0.24%	$37,666	$143,604,678
Nov 1, 2026	$0.1458	—	—	$0.1433	1.76%	$44,683	$143,255,283
Oct 31, 2026	$0.1505	—	—	$0.1458	3.11%	$90,058	$145,821,557
Oct 30, 2026	$0.1548	—	—	$0.1505	2.80%	$71,040	$150,504,822
Oct 29, 2026	$0.1542	—	—	$0.1548	0.41%	$42,170	$154,838,340
Oct 28, 2026	$0.1546	—	—	$0.1542	0.27%	$45,178	$154,198,945
Oct 27, 2026	$0.1545	—	—	$0.1546	0.05%	$37,886	$154,609,577
Oct 26, 2026	$0.1540	—	—	$0.1545	0.37%	$39,033	$154,525,939
Oct 25, 2026	$0.1541	—	—	$0.1540	0.07%	$44,991	$153,950,886
Oct 24, 2026	$0.1541	—	—	$0.1541	0.01%	$41,823	$154,059,802
Oct 23, 2026	$0.1554	—	—	$0.1541	0.88%	$38,849	$154,076,905
Oct 22, 2026	$0.1556	—	—	$0.1554	0.07%	$36,836	$155,439,597
Oct 21, 2026	$0.1539	—	—	$0.1556	1.06%	$41,289	$155,554,474
Oct 20, 2026	$0.1536	—	—	$0.1539	0.22%	$46,351	$153,921,665
Oct 19, 2026	$0.1516	—	—	$0.1536	1.30%	$47,806	$153,576,499
Oct 18, 2026	$0.1540	—	—	$0.1516	1.57%	$40,376	$151,608,510
Oct 17, 2026	$0.1541	—	—	$0.1540	0.05%	$40,407	$154,019,609
Oct 16, 2026	$0.1551	—	—	$0.1541	0.65%	$55,277	$154,102,216
Oct 15, 2026	$0.1559	—	—	$0.1551	0.53%	$39,246	$155,106,854
Oct 14, 2026	$0.1553	—	—	$0.1559	0.38%	$48,486	$155,934,109
Oct 13, 2026	$0.1569	—	—	$0.1553	1.00%	$36,075	$155,344,442
Oct 12, 2026	$0.1568	—	—	$0.1569	0.07%	$34,358	$156,908,166
Oct 11, 2026	$0.1586	—	—	$0.1568	1.15%	$43,212	$156,797,660
Oct 10, 2026	$0.1581	—	—	$0.1586	0.32%	$32,654	$158,618,732
Oct 9, 2026	$0.1618	—	—	$0.1581	2.26%	$61,553	$158,111,038
Oct 8, 2026	$0.1626	—	—	$0.1618	0.53%	$48,375	$161,770,130
Oct 7, 2026	$0.1634	—	—	$0.1626	0.49%	$30,953	$162,626,605
Oct 6, 2026	$0.1630	—	—	$0.1634	0.24%	$40,908	$163,427,055
Oct 5, 2026	$0.1626	—	—	$0.1630	0.29%	$30,617	$163,028,376
Oct 4, 2026	$0.1616	—	—	$0.1626	0.59%	$40,046	$162,561,913
Oct 3, 2026	$0.1612	—	—	$0.1616	0.23%	$41,843	$161,610,518
Oct 2, 2026	$0.1622	—	—	$0.1612	0.57%	$30,543	$161,243,358
Oct 1, 2026	$0.1614	—	—	$0.1622	0.45%	$42,321	$162,167,002
Sep 30, 2026	$0.1616	—	—	$0.1614	0.08%	$40,700	$161,448,076
Sep 29, 2026	$0.1626	—	—	$0.1616	0.60%	$49,097	$161,569,277
Sep 28, 2026	$0.1627	—	—	$0.1626	0.10%	$32,131	$162,550,970
Sep 27, 2026	$0.1634	—	—	$0.1627	0.43%	$29,595	$162,707,535
Sep 26, 2026	$0.1632	—	—	$0.1634	0.11%	$36,628	$163,406,097
Sep 25, 2026	$0.1621	—	—	$0.1632	0.67%	$45,926	$163,227,054
Sep 24, 2026	$0.1635	—	—	$0.1621	0.85%	$50,795	$162,140,793
Sep 23, 2026	$0.1655	—	—	$0.1635	1.19%	$39,838	$163,533,656
Sep 22, 2026	$0.1648	—	—	$0.1655	0.46%	$66,684	$165,509,527
Sep 21, 2026	$0.1675	—	—	$0.1648	1.65%	$72,935	$164,750,299
Sep 20, 2026	$0.1691	—	—	$0.1675	0.93%	$44,777	$167,506,207
Sep 19, 2026	$0.1672	—	—	$0.1691	1.10%	$55,742	$169,075,044
Sep 18, 2026	$0.1671	—	—	$0.1672	0.10%	$36,294	$167,240,255
Sep 17, 2026	$0.1659	—	—	$0.1671	0.70%	$42,700	$167,079,378
Sep 16, 2026	$0.1672	—	—	$0.1659	0.75%	$45,399	$165,911,982
Sep 15, 2026	$0.1674	—	—	$0.1672	0.14%	$39,236	$167,157,805
Sep 14, 2026	$0.1690	—	—	$0.1674	0.96%	$37,154	$167,399,517
Sep 13, 2026	$0.1685	—	—	$0.1690	0.33%	$36,856	$169,019,001
Sep 12, 2026	$0.1680	—	—	$0.1685	0.29%	$51,726	$168,454,971
Sep 11, 2026	$0.1698	—	—	$0.1680	1.09%	$36,835	$167,959,499
Sep 10, 2026	$0.1728	—	—	$0.1698	1.71%	$45,120	$169,804,294
Sep 9, 2026	$0.1711	—	—	$0.1728	0.94%	$47,969	$172,760,747
Sep 8, 2026	$0.1728	—	—	$0.1711	0.98%	$43,612	$171,148,336
Sep 7, 2026	$0.1730	—	—	$0.1728	0.12%	$43,050	$172,844,026
Sep 6, 2026	$0.1684	—	—	$0.1730	2.76%	$65,021	$173,046,300
Sep 5, 2026	$0.1685	—	—	$0.1684	0.08%	$45,725	$168,405,367
Sep 4, 2026	$0.1653	—	—	$0.1685	1.99%	$50,157	$168,544,229
Sep 3, 2026	$0.1632	—	—	$0.1653	1.24%	$36,968	$165,257,714
Sep 2, 2026	$0.1654	—	—	$0.1632	1.31%	$36,030	$163,230,190
Sep 1, 2026	$0.1649	—	—	$0.1654	0.31%	$32,529	$165,400,867
Aug 31, 2026	$0.1664	—	—	$0.1649	0.89%	$39,803	$164,891,102
Aug 30, 2026	$0.1657	—	—	$0.1664	0.43%	$30,151	$166,369,666
Aug 29, 2026	$0.1670	—	—	$0.1657	0.82%	$48,135	$165,659,185
Aug 28, 2026	$0.1671	—	—	$0.1670	0.06%	$35,103	$167,022,533
Aug 27, 2026	$0.1664	—	—	$0.1671	0.43%	$42,982	$167,115,234
Aug 26, 2026	$0.1668	—	—	$0.1664	0.26%	$51,682	$166,404,295
Aug 25, 2026	$0.1673	—	—	$0.1668	0.29%	$235,738	$166,846,424
Aug 24, 2026	$0.1664	—	—	$0.1673	0.55%	$62,193	$167,328,662
Aug 23, 2026	$0.1658	—	—	$0.1664	0.35%	$156,787	$166,411,898
Aug 22, 2026	$0.1629	—	—	$0.1658	1.81%	$177,446	$165,832,476
Aug 21, 2026	$0.1606	—	—	$0.1629	1.41%	$173,007	$162,891,674
Aug 20, 2026	$0.1652	—	—	$0.1606	2.75%	$69,609	$160,626,845
Aug 19, 2026	$0.1665	—	—	$0.1652	0.77%	$36,576	$165,173,218
Aug 18, 2026	$0.1688	—	—	$0.1665	1.37%	$51,358	$166,452,120
Aug 17, 2026	$0.1765	—	—	$0.1688	4.40%	$62,308	$168,767,604
Aug 16, 2026	$0.1770	—	—	$0.1765	0.26%	$31,720	$176,533,006
Aug 15, 2026	$0.1786	—	—	$0.1770	0.90%	$41,233	$176,984,636
Aug 14, 2026	$0.1807	—	—	$0.1786	1.15%	$35,768	$178,585,662
Aug 13, 2026	$0.1847	—	—	$0.1807	2.20%	$54,633	$180,660,442
Aug 12, 2026	$0.1950	—	—	$0.1847	5.27%	$100,349	$184,731,424
Aug 11, 2026	$0.1957	—	—	$0.1950	0.37%	$34,170	$194,998,745
Aug 10, 2026	$0.1952	—	—	$0.1957	0.29%	$38,497	$195,720,019
Aug 9, 2026	$0.1919	—	—	$0.1952	1.69%	$67,176	$195,162,866
Aug 8, 2026	$0.1883	—	—	$0.1919	1.90%	$27,154	$191,923,571
Aug 7, 2026	$0.1882	—	—	$0.1883	0.08%	$31,671	$188,336,548
Aug 6, 2026	$0.1884	—	—	$0.1882	0.13%	$46,823	$188,182,616
Aug 5, 2026	$0.1880	—	—	$0.1884	0.20%	$29,217	$188,424,360
Aug 4, 2026	$0.1875	—	—	$0.1880	0.31%	$33,702	$188,046,877
Aug 3, 2026	$0.1854	—	—	$0.1875	1.10%	$35,697	$187,462,144
Aug 2, 2026	$0.1866	—	—	$0.1854	0.61%	$39,104	$185,424,454
Aug 1, 2026	$0.1865	—	—	$0.1866	0.03%	$41,829	$186,559,525
Jul 31, 2026	$0.1840	—	—	$0.1865	1.36%	$47,381	$186,504,954
Jul 30, 2026	$0.1840	—	—	$0.1840	0.02%	$34,770	$184,004,131
Jul 29, 2026	$0.1916	—	—	$0.1840	3.94%	$81,202	$184,048,171
Jul 28, 2026	$0.1931	—	—	$0.1916	0.79%	$39,550	$191,599,959
Jul 27, 2026	$0.1934	—	—	$0.1931	0.13%	$36,905	$193,122,872
Jul 26, 2026	$0.1960	—	—	$0.1934	1.35%	$43,423	$193,367,424
Jul 25, 2026	$0.1972	—	—	$0.1960	0.58%	$41,334	$196,009,187
Jul 24, 2026	$0.1991	—	—	$0.1972	0.99%	$34,365	$197,158,769
Jul 23, 2026	$0.1995	—	—	$0.1991	0.17%	$31,344	$199,134,655
Jul 22, 2026	$0.1999	—	—	$0.1995	0.21%	$35,627	$199,473,883
Jul 21, 2026	$0.2006	—	—	$0.1999	0.33%	$39,001	$199,902,705
Jul 20, 2026	$0.1993	—	—	$0.2006	0.62%	$28,233	$200,562,488
Jul 19, 2026	$0.1984	—	—	$0.1993	0.46%	$29,942	$199,335,807
Jul 18, 2026	$0.2007	—	—	$0.1984	1.12%	$44,538	$198,432,616
Jul 17, 2026	$0.2008	—	—	$0.2007	0.07%	$38,197	$200,670,347
Jul 16, 2026	$0.2011	—	—	$0.2008	0.16%	$35,124	$200,813,416
Jul 15, 2026	$0.2012	—	—	$0.2011	0.00%	$38,910	$201,142,326
Jul 14, 2026	$0.2029	—	—	$0.2012	0.84%	$47,661	$201,152,087
Jul 13, 2026	$0.2029	—	—	$0.2029	0.04%	$41,482	$202,853,823
Jul 12, 2026	$0.2024	—	—	$0.2029	0.28%	$52,176	$202,932,397
Jul 11, 2026	$0.1941	—	—	$0.2024	4.28%	$187,503	$202,367,927
Jul 10, 2026	$0.1930	—	—	$0.1941	0.54%	$54,025	$194,056,734
Jul 9, 2026	$0.1960	—	—	$0.1930	1.53%	$69,130	$193,015,232
Jul 8, 2026	$0.1972	—	—	$0.1960	0.63%	$47,595	$196,010,365
Jul 7, 2026	$0.1962	—	—	$0.1972	0.56%	$62,999	$197,247,374
Jul 6, 2026	$0.1965	—	—	$0.1962	0.17%	$77,905	$196,153,936
Jul 5, 2026	$0.1979	—	—	$0.1965	0.72%	$42,323	$196,486,471
Jul 4, 2026	$0.1932	—	—	$0.1979	2.42%	$38,410	$197,905,128
Jul 3, 2026	$0.1928	—	—	$0.1932	0.22%	$50,060	$193,219,764
Jul 2, 2026	$0.2174	—	—	$0.1928	11.29%	$326,291	$192,801,288
Jul 1, 2026	$0.2187	—	—	$0.2174	0.60%	$35,303	$217,350,988
Jun 30, 2026	$0.2171	—	—	$0.2187	0.72%	$52,190	$218,655,687
Jun 29, 2026	$0.2170	—	—	$0.2171	0.04%	$36,512	$217,101,866
Jun 28, 2026	$0.2190	—	—	$0.2170	0.89%	$51,698	$217,007,798
Jun 27, 2026	$0.2186	—	—	$0.2190	0.18%	$93,445	$218,957,652
Jun 26, 2026	$0.2183	—	—	$0.2186	0.12%	$109,312	$218,558,043
Jun 25, 2026	$0.2216	—	—	$0.2183	1.51%	$101,887	$218,297,168
Jun 24, 2026	$0.2250	—	—	$0.2216	1.48%	$82,065	$221,636,685
Jun 23, 2026	$0.2245	—	—	$0.2250	0.19%	$78,830	$224,969,780
Jun 22, 2026	$0.2248	—	—	$0.2245	0.12%	$65,843	$224,548,943
Jun 21, 2026	$0.2244	—	—	$0.2248	0.21%	$71,266	$224,824,214
Jun 20, 2026	$0.2248	—	—	$0.2244	0.19%	$71,758	$224,355,009
Jun 19, 2026	$0.2260	—	—	$0.2248	0.55%	$63,036	$224,775,758
Jun 18, 2026	$0.2274	—	—	$0.2260	0.63%	$55,793	$226,010,263
Jun 17, 2026	$0.2281	—	—	$0.2274	0.29%	$58,777	$227,432,890
Jun 16, 2026	$0.2294	—	—	$0.2281	0.55%	$68,877	$228,090,268
Jun 15, 2026	$0.2266	—	—	$0.2294	1.23%	$60,364	$229,355,405
Jun 14, 2026	$0.2259	—	—	$0.2266	0.31%	$59,456	$226,576,405
Jun 13, 2026	$0.2257	—	—	$0.2259	0.07%	$57,425	$225,868,321
Jun 12, 2026	$0.2248	—	—	$0.2257	0.41%	$60,145	$225,712,729
Jun 11, 2026	$0.2224	—	—	$0.2248	1.08%	$58,344	$224,792,615
Jun 10, 2026	$0.2240	—	—	$0.2224	0.71%	$62,003	$222,380,834
Jun 9, 2026	$0.2259	—	—	$0.2240	0.85%	$62,370	$223,970,023
Jun 8, 2026	$0.2192	—	—	$0.2259	3.03%	$62,378	$225,881,585
Jun 7, 2026	$0.2151	—	—	$0.2192	1.93%	$134,136	$219,241,159
Jun 6, 2026	$0.2219	—	—	$0.2151	3.09%	$176,775	$215,085,844
Jun 5, 2026	$0.2277	—	—	$0.2219	2.53%	$153,142	$221,942,463
Jun 4, 2026	$0.2335	—	—	$0.2277	2.51%	$125,861	$227,692,762
Jun 3, 2026	$0.2368	—	—	$0.2335	1.36%	$117,598	$233,543,071
Jun 2, 2026	$0.2492	—	—	$0.2368	4.99%	$200,219	$236,761,295
Jun 1, 2026	$0.2557	—	—	$0.2492	2.56%	$157,013	$249,206,034
May 31, 2026	$0.2589	—	—	$0.2557	1.23%	$237,063	$255,743,843
May 30, 2026	$0.2574	—	—	$0.2589	0.58%	$1,553,097	$258,929,061
May 29, 2026	$0.2579	—	—	$0.2574	0.17%	$1,503,495	$257,432,800
May 28, 2026	$0.2591	—	—	$0.2579	0.49%	$79,322	$257,877,098
May 27, 2026	$0.2577	—	—	$0.2591	0.54%	$330,134	$259,138,387
May 26, 2026	$0.2574	—	—	$0.2577	0.14%	$1,904,409	$257,746,585
May 25, 2026	$0.2607	—	—	$0.2574	1.29%	$959,863	$257,376,952
May 24, 2026	$0.2656	—	—	$0.2607	1.85%	$1,334,612	$260,741,008
May 23, 2026	$0.2657	—	—	$0.2656	0.00%	$191,592	$265,648,966
May 22, 2026	$0.2866	—	—	$0.2657	7.30%	$667,513	$265,658,850
May 21, 2026	$0.3182	—	—	$0.2866	9.93%	$222,093	$286,566,394
May 20, 2026	$0.3253	—	—	$0.3182	2.19%	$161,932	$318,152,765
May 19, 2026	$0.3204	—	—	$0.3253	1.51%	$669,612	$325,273,680
May 18, 2026	$0.3166	—	—	$0.3204	1.22%	$692,843	$320,448,156
May 17, 2026	$0.3104	—	—	$0.3166	2.00%	$196,345	$316,574,873
May 16, 2026	$0.3059	—	—	$0.3104	1.47%	$601,363	$310,382,154
May 15, 2026	$0.3051	—	—	$0.3059	0.26%	$275,558	$305,899,947
May 14, 2026	$0.3073	—	—	$0.3051	0.71%	$175,285	$305,105,673
May 13, 2026	$0.3088	—	—	$0.3073	0.48%	$298,906	$307,289,331
May 12, 2026	$0.3161	—	—	$0.3088	2.33%	$437,031	$308,762,168
May 11, 2026	$0.3203	—	—	$0.3161	1.30%	$488,634	$316,130,250
May 10, 2026	$0.3143	—	—	$0.3203	1.92%	$408,884	$320,305,518
May 9, 2026	$0.3068	—	—	$0.3143	2.42%	$98,607	$314,274,274
May 8, 2026	$0.3116	—	—	$0.3068	1.53%	$435,041	$306,840,246
May 7, 2026	$0.3160	—	—	$0.3116	1.40%	$148,510	$311,594,481
May 6, 2026	$0.3134	—	—	$0.3160	0.85%	$487,913	$316,026,599
May 5, 2026	$0.3175	—	—	$0.3134	1.29%	$512,171	$313,360,544
May 4, 2026	$0.3241	—	—	$0.3175	2.05%	$111,605	$317,460,308
May 3, 2026	$0.3219	—	—	$0.3241	0.69%	$429,615	$324,117,125
May 2, 2026	$0.3250	—	—	$0.3219	0.96%	$449,986	$321,894,222
May 1, 2026	$0.3177	—	—	$0.3250	2.30%	$99,448	$325,014,389
Apr 30, 2026	$0.3171	—	—	$0.3177	0.19%	$101,238	$317,705,637
Apr 29, 2026	$0.3296	—	—	$0.3171	3.81%	$146,703	$317,089,070
Apr 28, 2026	$0.3233	—	—	$0.3296	1.95%	$482,598	$329,634,116
Apr 27, 2026	$0.3153	—	—	$0.3233	2.54%	$503,811	$323,339,334
Apr 26, 2026	$0.3172	—	—	$0.3153	0.60%	$344,685	$315,332,353
Apr 25, 2026	$0.3138	—	—	$0.3172	1.09%	$341,677	$317,230,400
Apr 24, 2026	$0.3073	—	—	$0.3138	2.12%	$333,043	$313,823,770
Apr 23, 2026	$0.3034	—	—	$0.3073	1.28%	$520,697	$307,300,687
Apr 22, 2026	$0.3141	—	—	$0.3034	3.42%	$381,092	$303,409,138
Apr 21, 2026	$0.3049	—	—	$0.3141	3.04%	$290,894	$314,138,793
Apr 20, 2026	$0.3054	—	—	$0.3049	0.17%	$299,715	$304,865,191
Apr 19, 2026	$0.2985	—	—	$0.3054	2.32%	$436,878	$305,376,011
Apr 18, 2026	$0.3012	—	—	$0.2985	0.90%	$402,123	$298,461,615
Apr 17, 2026	$0.2907	—	—	$0.3012	3.61%	$406,651	$301,182,826
Apr 16, 2026	$0.2829	—	—	$0.2907	2.74%	$407,089	$290,696,330
Apr 15, 2026	$0.2750	—	—	$0.2829	2.88%	$397,190	$282,942,885
Apr 14, 2026	$0.2779	—	—	$0.2750	1.02%	$320,880	$275,030,904
Apr 13, 2026	$0.2766	—	—	$0.2779	0.46%	$513,130	$277,873,022
Apr 12, 2026	$0.2863	—	—	$0.2766	3.38%	$563,038	$276,597,241
Apr 11, 2026	$0.2747	—	—	$0.2863	4.22%	$96,680	$286,259,662
Apr 10, 2026	$0.2630	—	—	$0.2747	4.42%	$94,264	$274,659,706
Apr 9, 2026	$0.2595	—	—	$0.2630	1.37%	$78,034	$263,028,748
Apr 8, 2026	$0.2483	—	—	$0.2595	4.50%	$105,102	$259,471,638
Apr 7, 2026	$0.2483	—	—	$0.2483	0.01%	$108,999	$248,290,858
Apr 6, 2026	$0.2435	—	—	$0.2483	1.98%	$66,374	$248,312,059
Apr 5, 2026	$0.2389	—	—	$0.2435	1.91%	$77,704	$243,494,600
Apr 4, 2026	$0.2345	—	—	$0.2389	1.89%	$104,895	$238,936,623
Apr 3, 2026	$0.2374	—	—	$0.2345	1.24%	$82,484	$234,497,129
Apr 2, 2026	$0.2338	—	—	$0.2374	1.54%	$89,886	$237,438,133
Apr 1, 2026	$0.2270	—	—	$0.2338	3.02%	$112,844	$233,834,062
Mar 31, 2026	$0.2220	—	—	$0.2270	2.23%	$85,825	$226,970,305
Mar 30, 2026	$0.2202	—	—	$0.2220	0.84%	$87,842	$222,015,779
Mar 29, 2026	$0.2156	—	—	$0.2202	2.13%	$149,844	$220,175,397
Mar 28, 2026	$0.2195	—	—	$0.2156	1.79%	$184,517	$215,590,137
Mar 27, 2026	$0.2202	—	—	$0.2195	0.33%	$83,305	$219,512,005
Mar 26, 2026	$0.2124	—	—	$0.2202	3.71%	$54,124	$220,234,217
Mar 25, 2026	$0.2098	—	—	$0.2124	1.20%	$33,912	$212,362,607
Mar 24, 2026	$0.2005	—	—	$0.2098	4.66%	$38,428	$209,842,414
Mar 23, 2026	$0.2031	—	—	$0.2005	1.29%	$28,722	$200,490,996
Mar 22, 2026	$0.1986	—	—	$0.2031	2.27%	$124,029	$203,113,197
Mar 21, 2026	$0.1974	—	—	$0.1986	0.59%	$649,202	$198,598,325
Mar 20, 2026	$0.1977	—	—	$0.1974	0.16%	$673,018	$197,425,446
Mar 19, 2026	$0.2075	—	—	$0.1977	4.71%	$681,436	$197,737,636
Mar 18, 2026	$0.2070	—	—	$0.2075	0.24%	$383,184	$207,509,960
Mar 17, 2026	$0.1994	—	—	$0.2070	3.83%	$418,394	$207,005,566
Mar 16, 2026	$0.2009	—	—	$0.1994	0.74%	$696,361	$199,378,074
Mar 15, 2026	$0.1888	—	—	$0.2009	6.37%	$703,272	$200,867,650
Mar 14, 2026	$0.1925	—	—	$0.1888	1.91%	$461,507	$188,833,373
Mar 13, 2026	$0.1819	—	—	$0.1925	5.83%	$78,172	$192,503,067
Mar 12, 2026	$0.1694	—	—	$0.1819	7.37%	$34,090	$181,892,726
Mar 11, 2026	$0.1593	—	—	$0.1694	6.37%	$72,405	$169,410,342
Mar 10, 2026	$0.1532	—	—	$0.1593	3.98%	$67,916	$159,264,719
Mar 9, 2026	$0.1519	—	—	$0.1532	0.86%	$47,298	$153,162,312
Mar 8, 2026	$0.1502	—	—	$0.1519	1.11%	$7,057	$151,853,434
Mar 7, 2026	$0.1499	—	—	$0.1502	0.19%	$32,921	$150,179,411
Mar 6, 2026	$0.1493	—	—	$0.1499	0.42%	$32,084	$149,893,208
Mar 5, 2026	$0.1434	—	—	$0.1493	4.12%	$15,211	$149,269,760
Mar 4, 2026	$0.1406	—	—	$0.1434	1.99%	$39,441	$143,360,723
Mar 3, 2026	$0.1367	—	—	$0.1406	2.86%	$16,123	$140,556,872
Mar 2, 2026	$0.1352	—	—	$0.1367	1.08%	$140,450	$136,654,294
Mar 1, 2026	$0.1307	—	—	$0.1352	3.42%	$16,982	$135,196,056
Feb 28, 2026	$0.1335	—	—	$0.1307	2.04%	$484,620	$130,730,498
Feb 27, 2026	$0.1303	—	—	$0.1335	2.44%	$27,993	$133,452,625
Feb 26, 2026	$0.1233	—	—	$0.1303	5.64%	$543,127	$130,269,825
Feb 25, 2026	$0.1278	—	—	$0.1233	3.50%	$709,726	$123,312,741
Feb 24, 2026	$0.1225	—	—	$0.1278	4.27%	$52,179	$127,787,058
Feb 23, 2026	$0.1255	—	—	$0.1225	2.37%	$39,825	$122,549,914
Feb 22, 2026	$0.1199	—	—	$0.1255	4.69%	$386,934	$125,527,889
Feb 21, 2026	$0.1150	—	—	$0.1199	4.29%	$878,015	$119,904,427
Feb 20, 2026	$0.1125	—	—	$0.1150	2.16%	$795,727	$114,972,234
Feb 19, 2026	$0.1145	—	—	$0.1125	1.72%	$778,801	$112,538,215
Feb 18, 2026	$0.1142	—	—	$0.1145	0.28%	$469,822	$114,503,589
Feb 17, 2026	$0.1136	—	—	$0.1142	0.54%	$579,163	$114,186,979
Feb 16, 2026	$0.1131	—	—	$0.1136	0.42%	$612,385	$113,574,888
Feb 15, 2026	$0.1134	—	—	$0.1131	0.27%	$452,126	$113,096,632
Feb 14, 2026	$0.1105	—	—	$0.1134	2.60%	$674,096	$113,405,442
Feb 13, 2026	$0.1076	—	—	$0.1105	2.71%	$26,680	$110,532,200
Feb 12, 2026	$0.1053	—	—	$0.1076	2.20%	$895,529	$107,619,300
Feb 11, 2026	$0.1070	—	—	$0.1053	1.54%	$364,867	$105,307,618
Feb 10, 2026	$0.1029	—	—	$0.1070	3.93%	$854,316	$106,958,061
Feb 9, 2026	$0.1051	—	—	$0.1029	2.09%	$1,190,220	$102,912,584
Feb 8, 2026	$0.1065	—	—	$0.1051	1.30%	$368,563	$105,106,555
Feb 7, 2026	$0.1004	—	—	$0.1065	6.09%	$33,385	$106,487,873
Feb 6, 2026	$0.1072	—	—	$0.1004	6.38%	$28,959	$100,379,151
Feb 5, 2026	$0.1103	—	—	$0.1072	2.82%	$539,146	$107,216,078
Feb 4, 2026	$0.1148	—	—	$0.1103	3.86%	$66,253	$110,326,949
Feb 3, 2026	$0.1108	—	—	$0.1148	3.53%	$207,051	$114,761,024
Feb 2, 2026	$0.1101	—	—	$0.1108	0.72%	$1,540,586	$110,845,405
Feb 1, 2026	$0.1077	—	—	$0.1101	2.16%	$1,120,636	$110,052,154
Jan 31, 2026	$0.1089	—	—	$0.1077	1.04%	$1,332,009	$107,725,356
Jan 30, 2026	$0.1119	—	—	$0.1089	2.68%	$1,200,177	$108,858,401
Jan 29, 2026	$0.1088	—	—	$0.1119	2.80%	$1,530,639	$111,850,756
Jan 28, 2026	$0.1079	—	—	$0.1088	0.82%	$1,640,492	$108,800,694
Jan 27, 2026	$0.1074	—	—	$0.1079	0.46%	$44,180	$107,915,330
Jan 26, 2026	$0.1084	—	—	$0.1074	0.94%	$37,494	$107,418,829
Jan 25, 2026	$0.1079	—	—	$0.1084	0.46%	$1,493,334	$108,439,167
Jan 24, 2026	$0.1077	—	—	$0.1079	0.23%	$2,408,302	$107,945,533
Jan 23, 2026	$0.0982	—	—	$0.1077	9.63%	$2,285,921	$107,699,572
Jan 22, 2026	$0.0988	—	—	$0.0982	0.53%	$1,379,130	$98,243,547
Jan 21, 2026	$0.0955	—	—	$0.0988	3.47%	$1,725,905	$98,766,197
Jan 20, 2026	$0.0947	—	—	$0.0955	0.78%	$1,814,131	$95,451,643
Jan 19, 2026	$0.0939	—	—	$0.0947	0.85%	$1,057,066	$94,709,854
Jan 18, 2026	$0.0929	—	—	$0.0939	1.13%	$1,714,081	$93,915,528
Jan 17, 2026	$0.0910	—	—	$0.0929	2.01%	$33,915	$92,870,049
Jan 16, 2026	$0.1090	—	—	$0.0910	16.47%	$1,988,577	$91,042,284
Jan 15, 2026	$0.1085	—	—	$0.1090	0.45%	$2,350,861	$108,988,831
Jan 14, 2026	$0.1057	—	—	$0.1085	2.64%	$2,359,523	$108,498,508
Jan 13, 2026	$0.1038	—	—	$0.1057	1.87%	$22,903	$105,704,246
Jan 12, 2026	$0.1009	—	—	$0.1038	2.82%	$1,814,612	$103,759,514
Jan 11, 2026	$0.1016	—	—	$0.1009	0.69%	$2,017,321	$100,915,232
Jan 10, 2026	$0.1004	—	—	$0.1016	1.24%	$1,538,611	$101,613,788
Jan 9, 2026	$0.1058	—	—	$0.1004	5.15%	$1,833,716	$100,372,225
Jan 8, 2026	$0.0944	—	—	$0.1058	12.08%	$116,999	$105,824,018
Jan 7, 2026	$0.0921	—	—	$0.0944	2.50%	$701,389	$94,417,216
Jan 6, 2026	$0.0909	—	—	$0.0921	1.30%	$539,673	$92,114,995
Jan 5, 2026	$0.0915	—	—	$0.0909	0.58%	$131,895	$90,928,836
Jan 4, 2026	$0.0941	—	—	$0.0915	2.75%	$666,350	$91,462,969
Jan 3, 2026	$0.0899	—	—	$0.0941	4.57%	$654,681	$94,052,632
Jan 2, 2026	$0.0925	—	—	$0.0899	2.81%	$531,872	$89,938,245
Jan 1, 2026	$0.0948	—	—	$0.0925	2.38%	$1,078,625	$92,541,784

Про історичні дані coco

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.