Market [unlinked] / USD
Identifier on Coinbase Pro: COSMOSDYDX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2284 USD |
51,925.0300 |
0.2319 USD |
0.2276 USD |
0.2368 USD |
0.2284 USD |
| 2025-12-04 |
0.2351 USD |
80,586.7300 |
0.2395 USD |
0.2300 USD |
0.2412 USD |
0.2351 USD |
| 2025-12-03 |
0.2405 USD |
205,049.0300 |
0.2304 USD |
0.2272 USD |
0.2405 USD |
0.2405 USD |
| 2025-12-02 |
0.2272 USD |
77,721.9500 |
0.2203 USD |
0.2151 USD |
0.2347 USD |
0.2272 USD |
| 2025-12-01 |
0.2145 USD |
115,345.8600 |
0.2304 USD |
0.2107 USD |
0.2309 USD |
0.2145 USD |
| 2025-11-30 |
0.2355 USD |
53,397.3400 |
0.2443 USD |
0.2355 USD |
0.2454 USD |
0.2355 USD |
| 2025-11-29 |
0.2434 USD |
32,468.1500 |
0.2514 USD |
0.2420 USD |
0.2516 USD |
0.2434 USD |
| 2025-11-28 |
0.2490 USD |
104,872.0400 |
0.2553 USD |
0.2472 USD |
0.2622 USD |
0.2490 USD |
| 2025-11-27 |
0.2576 USD |
149,445.1300 |
0.2536 USD |
0.2498 USD |
0.2616 USD |
0.2576 USD |
| 2025-11-26 |
0.2578 USD |
16,612.9100 |
0.2597 USD |
0.2472 USD |
0.2597 USD |
0.2578 USD |
| 2025-11-25 |
0.2575 USD |
24,593.7800 |
0.2516 USD |
0.2400 USD |
0.2575 USD |
0.2575 USD |
| 2025-11-24 |
0.2501 USD |
23,631.8300 |
0.2286 USD |
0.2278 USD |
0.2501 USD |
0.2501 USD |
| 2025-11-23 |
0.2356 USD |
23,896.1800 |
0.2379 USD |
0.2327 USD |
0.2392 USD |
0.2356 USD |
| 2025-11-22 |
0.2374 USD |
65,125.6400 |
0.2363 USD |
0.2281 USD |
0.2402 USD |
0.2374 USD |
| 2025-11-21 |
0.2427 USD |
42,294.3100 |
0.2674 USD |
0.2317 USD |
0.2702 USD |
0.2427 USD |
| 2025-11-20 |
0.2617 USD |
21,427.8500 |
0.2760 USD |
0.2613 USD |
0.2925 USD |
0.2617 USD |
| 2025-11-19 |
0.2764 USD |
51,061.9000 |
0.2850 USD |
0.2621 USD |
0.2868 USD |
0.2764 USD |
| 2025-11-18 |
0.2863 USD |
88,677.3500 |
0.2744 USD |
0.2714 USD |
0.2897 USD |
0.2863 USD |
| 2025-11-17 |
0.2740 USD |
83,217.2700 |
0.2834 USD |
0.2700 USD |
0.2897 USD |
0.2740 USD |
| 2025-11-16 |
0.2767 USD |
76,767.8500 |
0.2994 USD |
0.2758 USD |
0.3069 USD |
0.2767 USD |
| 2025-11-15 |
0.2974 USD |
9,665.0000 |
0.2945 USD |
0.2945 USD |
0.3126 USD |
0.2974 USD |
| 2025-11-14 |
0.3042 USD |
108,521.2300 |
0.2987 USD |
0.2913 USD |
0.3493 USD |
0.3042 USD |
| 2025-11-13 |
0.2929 USD |
151,140.2700 |
0.3057 USD |
0.2869 USD |
0.3349 USD |
0.2929 USD |
| 2025-11-12 |
0.3143 USD |
188,903.8800 |
0.3096 USD |
0.3096 USD |
0.3421 USD |
0.3143 USD |
| 2025-11-11 |
0.3081 USD |
238,423.1600 |
0.3545 USD |
0.3080 USD |
0.3583 USD |
0.3081 USD |
| 2025-11-10 |
0.3345 USD |
98,904.5400 |
0.3301 USD |
0.3241 USD |
0.3399 USD |
0.3345 USD |
| 2025-11-09 |
0.3306 USD |
10,429.4300 |
0.3310 USD |
0.3133 USD |
0.3345 USD |
0.3306 USD |
| 2025-11-08 |
0.3308 USD |
95,307.2300 |
0.3345 USD |
0.3240 USD |
0.3393 USD |
0.3308 USD |
| 2025-11-07 |
0.3310 USD |
104,462.9100 |
0.2897 USD |
0.2854 USD |
0.3313 USD |
0.3310 USD |
| 2025-11-06 |
0.2862 USD |
106,338.3800 |
0.2864 USD |
0.2729 USD |
0.2882 USD |
0.2862 USD |
| 2025-11-05 |
0.2875 USD |
69,627.4900 |
0.2675 USD |
0.2545 USD |
0.2889 USD |
0.2875 USD |
| 2025-11-04 |
0.2630 USD |
154,539.0000 |
0.2675 USD |
0.2490 USD |
0.2801 USD |
0.2630 USD |
| 2025-11-03 |
0.2750 USD |
437,718.3300 |
0.3205 USD |
0.2549 USD |
0.3205 USD |
0.2750 USD |
| 2025-11-02 |
0.3110 USD |
76,228.4500 |
0.3109 USD |
0.3094 USD |
0.3228 USD |
0.3110 USD |
| 2025-11-01 |
0.3100 USD |
119,897.6600 |
0.2944 USD |
0.2892 USD |
0.3155 USD |
0.3100 USD |
| 2025-10-31 |
0.2946 USD |
155,260.9200 |
0.3026 USD |
0.2913 USD |
0.3126 USD |
0.2946 USD |
| 2025-10-30 |
0.3010 USD |
239,641.5500 |
0.3362 USD |
0.2950 USD |
0.3571 USD |
0.3010 USD |
| 2025-10-29 |
0.3434 USD |
68,433.3300 |
0.3266 USD |
0.3233 USD |
0.3434 USD |
0.3434 USD |
| 2025-10-28 |
0.3217 USD |
95,052.1900 |
0.3343 USD |
0.3206 USD |
0.3491 USD |
0.3217 USD |
| 2025-10-27 |
0.3446 USD |
197,215.8200 |
0.3539 USD |
0.3373 USD |
0.3568 USD |
0.3446 USD |
| 2025-10-26 |
0.3578 USD |
199,279.6400 |
0.3372 USD |
0.3307 USD |
0.3600 USD |
0.3578 USD |
| 2025-10-25 |
0.3329 USD |
76,810.7500 |
0.3321 USD |
0.3313 USD |
0.3388 USD |
0.3329 USD |
| 2025-10-24 |
0.3347 USD |
86,427.1400 |
0.3225 USD |
0.3199 USD |
0.3375 USD |
0.3347 USD |
| 2025-10-23 |
0.3209 USD |
43,378.7900 |
0.3112 USD |
0.3112 USD |
0.3221 USD |
0.3209 USD |
| 2025-10-22 |
0.3182 USD |
52,832.4800 |
0.3305 USD |
0.3182 USD |
0.3346 USD |
0.3182 USD |
| 2025-10-21 |
0.3496 USD |
91,199.5800 |
0.3383 USD |
0.3257 USD |
0.3550 USD |
0.3496 USD |
| 2025-10-20 |
0.3413 USD |
96,932.0300 |
0.3365 USD |
0.3308 USD |
0.3534 USD |
0.3413 USD |
| 2025-10-19 |
0.3383 USD |
69,329.7600 |
0.3279 USD |
0.3237 USD |
0.3390 USD |
0.3383 USD |
| 2025-10-18 |
0.3291 USD |
52,211.9800 |
0.3295 USD |
0.3260 USD |
0.3336 USD |
0.3291 USD |
| 2025-10-17 |
0.3284 USD |
537,654.5000 |
0.3349 USD |
0.3076 USD |
0.3425 USD |
0.3284 USD |