Market [unlinked] / USD
Identifier on Coinbase Pro: COSMOSDYDX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.1120 USD |
607,033.9200 |
0.1155 USD |
0.1087 USD |
0.1155 USD |
0.1120 USD |
| 2026-02-06 |
0.1160 USD |
1,536,029.6800 |
0.1061 USD |
0.0946 USD |
0.1192 USD |
0.1160 USD |
| 2026-02-05 |
0.1155 USD |
594,751.9000 |
0.1267 USD |
0.1137 USD |
0.1281 USD |
0.1155 USD |
| 2026-02-04 |
0.1280 USD |
1,094,272.3100 |
0.1295 USD |
0.1243 USD |
0.1323 USD |
0.1280 USD |
| 2026-02-03 |
0.1327 USD |
539,100.4500 |
0.1331 USD |
0.1245 USD |
0.1346 USD |
0.1327 USD |
| 2026-02-02 |
0.1351 USD |
327,386.1700 |
0.1309 USD |
0.1266 USD |
0.1352 USD |
0.1351 USD |
| 2026-02-01 |
0.1309 USD |
319,366.4300 |
0.1340 USD |
0.1298 USD |
0.1366 USD |
0.1309 USD |
| 2026-01-31 |
0.1358 USD |
298,287.5200 |
0.1478 USD |
0.1322 USD |
0.1478 USD |
0.1358 USD |
| 2026-01-30 |
0.1519 USD |
402,412.3800 |
0.1547 USD |
0.1464 USD |
0.1552 USD |
0.1519 USD |
| 2026-01-29 |
0.1560 USD |
262,412.9800 |
0.1714 USD |
0.1537 USD |
0.1714 USD |
0.1560 USD |
| 2026-01-28 |
0.1688 USD |
270,991.0300 |
0.1711 USD |
0.1682 USD |
0.1781 USD |
0.1688 USD |
| 2026-01-27 |
0.1703 USD |
250,529.4500 |
0.1659 USD |
0.1639 USD |
0.1735 USD |
0.1703 USD |
| 2026-01-26 |
0.1658 USD |
268,285.2200 |
0.1586 USD |
0.1586 USD |
0.1667 USD |
0.1658 USD |
| 2026-01-25 |
0.1586 USD |
406,111.4700 |
0.1680 USD |
0.1558 USD |
0.1694 USD |
0.1586 USD |
| 2026-01-24 |
0.1678 USD |
139,988.6300 |
0.1705 USD |
0.1677 USD |
0.1710 USD |
0.1678 USD |
| 2026-01-23 |
0.1712 USD |
299,665.2900 |
0.1740 USD |
0.1697 USD |
0.1781 USD |
0.1712 USD |
| 2026-01-22 |
0.1729 USD |
256,939.8300 |
0.1780 USD |
0.1724 USD |
0.1813 USD |
0.1729 USD |
| 2026-01-21 |
0.1682 USD |
201,763.2000 |
0.1692 USD |
0.1680 USD |
0.1757 USD |
0.1682 USD |
| 2026-01-20 |
0.1692 USD |
227,293.5900 |
0.1782 USD |
0.1689 USD |
0.1785 USD |
0.1692 USD |
| 2026-01-19 |
0.1788 USD |
202,363.4600 |
0.1843 USD |
0.1652 USD |
0.1843 USD |
0.1788 USD |
| 2026-01-18 |
0.1897 USD |
120,173.8500 |
0.1963 USD |
0.1897 USD |
0.1973 USD |
0.1897 USD |
| 2026-01-17 |
0.1993 USD |
142,430.5500 |
0.1991 USD |
0.1951 USD |
0.2034 USD |
0.1993 USD |
| 2026-01-16 |
0.1946 USD |
101,371.5100 |
0.1960 USD |
0.1912 USD |
0.1982 USD |
0.1946 USD |
| 2026-01-15 |
0.1933 USD |
149,224.9300 |
0.2074 USD |
0.1926 USD |
0.2074 USD |
0.1933 USD |
| 2026-01-14 |
0.2099 USD |
102,201.0700 |
0.2148 USD |
0.2081 USD |
0.2165 USD |
0.2099 USD |
| 2026-01-13 |
0.2112 USD |
170,737.4900 |
0.1942 USD |
0.1936 USD |
0.2138 USD |
0.2112 USD |
| 2026-01-12 |
0.1940 USD |
116,582.5400 |
0.1978 USD |
0.1931 USD |
0.2037 USD |
0.1940 USD |
| 2026-01-11 |
0.2016 USD |
119,414.1100 |
0.2027 USD |
0.2007 USD |
0.2055 USD |
0.2016 USD |
| 2026-01-10 |
0.2050 USD |
159,576.0800 |
0.1959 USD |
0.1958 USD |
0.2140 USD |
0.2050 USD |
| 2026-01-09 |
0.1970 USD |
152,829.3300 |
0.1948 USD |
0.1919 USD |
0.2068 USD |
0.1970 USD |
| 2026-01-08 |
0.1943 USD |
172,986.5200 |
0.1954 USD |
0.1872 USD |
0.1963 USD |
0.1943 USD |
| 2026-01-07 |
0.1968 USD |
207,847.6700 |
0.2030 USD |
0.1929 USD |
0.2042 USD |
0.1968 USD |
| 2026-01-06 |
0.2089 USD |
192,307.0300 |
0.2039 USD |
0.1960 USD |
0.2090 USD |
0.2089 USD |
| 2026-01-05 |
0.2049 USD |
152,574.8000 |
0.1984 USD |
0.1925 USD |
0.2053 USD |
0.2049 USD |
| 2026-01-04 |
0.1972 USD |
130,123.9500 |
0.1972 USD |
0.1948 USD |
0.2027 USD |
0.1972 USD |
| 2026-01-03 |
0.1958 USD |
142,259.6400 |
0.1924 USD |
0.1889 USD |
0.1958 USD |
0.1958 USD |
| 2026-01-02 |
0.1894 USD |
149,481.5000 |
0.1835 USD |
0.1805 USD |
0.1897 USD |
0.1894 USD |
| 2026-01-01 |
0.1819 USD |
268,386.2000 |
0.1685 USD |
0.1684 USD |
0.1828 USD |
0.1819 USD |
| 2025-12-31 |
0.1670 USD |
196,661.0400 |
0.1709 USD |
0.1649 USD |
0.1723 USD |
0.1670 USD |
| 2025-12-30 |
0.1701 USD |
207,224.5500 |
0.1672 USD |
0.1659 USD |
0.1715 USD |
0.1701 USD |
| 2025-12-29 |
0.1673 USD |
312,913.8000 |
0.1715 USD |
0.1662 USD |
0.1743 USD |
0.1673 USD |
| 2025-12-28 |
0.1707 USD |
141,366.0800 |
0.1738 USD |
0.1690 USD |
0.1756 USD |
0.1707 USD |
| 2025-12-27 |
0.1720 USD |
112,109.0900 |
0.1702 USD |
0.1686 USD |
0.1728 USD |
0.1720 USD |
| 2025-12-26 |
0.1719 USD |
250,732.8600 |
0.1658 USD |
0.1648 USD |
0.1732 USD |
0.1719 USD |
| 2025-12-25 |
0.1697 USD |
398,881.9900 |
0.1632 USD |
0.1629 USD |
0.1734 USD |
0.1697 USD |
| 2025-12-24 |
0.1627 USD |
225,398.2500 |
0.1618 USD |
0.1595 USD |
0.1636 USD |
0.1627 USD |
| 2025-12-23 |
0.1620 USD |
329,836.7300 |
0.1612 USD |
0.1544 USD |
0.1633 USD |
0.1620 USD |
| 2025-12-22 |
0.1639 USD |
862,467.3500 |
0.1621 USD |
0.1616 USD |
0.1656 USD |
0.1639 USD |
| 2025-12-21 |
0.1608 USD |
633,531.7200 |
0.1682 USD |
0.1568 USD |
0.1682 USD |
0.1608 USD |
| 2025-12-20 |
0.1695 USD |
619,622.4000 |
0.1701 USD |
0.1658 USD |
0.1702 USD |
0.1695 USD |