Market [unlinked] / USD
Identifier on Coinbase Pro: COSMOSDYDX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3311 USD |
76,671.5200 |
0.3506 USD |
0.3295 USD |
0.3606 USD |
0.3311 USD |
| 2025-10-15 |
0.3511 USD |
95,259.9300 |
0.3736 USD |
0.3485 USD |
0.3833 USD |
0.3511 USD |
| 2025-10-14 |
0.3797 USD |
92,185.7800 |
0.3965 USD |
0.3494 USD |
0.4023 USD |
0.3797 USD |
| 2025-10-13 |
0.3919 USD |
558,526.5200 |
0.3719 USD |
0.3578 USD |
0.3920 USD |
0.3919 USD |
| 2025-10-12 |
0.3801 USD |
147,539.3800 |
0.3429 USD |
0.3350 USD |
0.3813 USD |
0.3801 USD |
| 2025-10-11 |
0.3533 USD |
143,313.2400 |
0.3419 USD |
0.3329 USD |
0.3802 USD |
0.3533 USD |
| 2025-10-10 |
0.5100 USD |
74,149.6700 |
0.5684 USD |
0.5100 USD |
0.5809 USD |
0.5100 USD |
| 2025-10-09 |
0.5667 USD |
105,394.8800 |
0.5965 USD |
0.5552 USD |
0.5965 USD |
0.5667 USD |
| 2025-10-08 |
0.6076 USD |
30,019.3400 |
0.6000 USD |
0.5871 USD |
0.6086 USD |
0.6076 USD |
| 2025-10-07 |
0.5939 USD |
45,642.4100 |
0.6266 USD |
0.5903 USD |
0.6328 USD |
0.5939 USD |
| 2025-10-06 |
0.6375 USD |
26,051.9500 |
0.6079 USD |
0.5988 USD |
0.6375 USD |
0.6375 USD |
| 2025-10-05 |
0.6045 USD |
28,512.2500 |
0.6170 USD |
0.6029 USD |
0.6380 USD |
0.6045 USD |
| 2025-10-04 |
0.6150 USD |
29,998.8100 |
0.6367 USD |
0.6090 USD |
0.6367 USD |
0.6150 USD |
| 2025-10-03 |
0.6430 USD |
49,531.8900 |
0.6289 USD |
0.6177 USD |
0.6490 USD |
0.6430 USD |
| 2025-10-02 |
0.6320 USD |
120,664.0400 |
0.6130 USD |
0.6097 USD |
0.6390 USD |
0.6320 USD |
| 2025-10-01 |
0.6128 USD |
36,490.4000 |
0.5884 USD |
0.5760 USD |
0.6129 USD |
0.6128 USD |
| 2025-09-30 |
0.5862 USD |
68,170.5700 |
0.6054 USD |
0.5702 USD |
0.6054 USD |
0.5862 USD |
| 2025-09-29 |
0.6037 USD |
35,695.7400 |
0.6110 USD |
0.5877 USD |
0.6110 USD |
0.6037 USD |
| 2025-09-28 |
0.6105 USD |
34,500.0500 |
0.6088 USD |
0.5903 USD |
0.6123 USD |
0.6105 USD |
| 2025-09-27 |
0.6141 USD |
67,702.6900 |
0.5818 USD |
0.5818 USD |
0.6289 USD |
0.6141 USD |
| 2025-09-26 |
0.5803 USD |
56,912.6900 |
0.5630 USD |
0.5600 USD |
0.5895 USD |
0.5803 USD |
| 2025-09-25 |
0.5586 USD |
107,621.9800 |
0.6171 USD |
0.5537 USD |
0.6175 USD |
0.5586 USD |
| 2025-09-24 |
0.6253 USD |
337,493.9800 |
0.6035 USD |
0.5928 USD |
0.6637 USD |
0.6253 USD |
| 2025-09-23 |
0.6034 USD |
39,557.8600 |
0.6126 USD |
0.5854 USD |
0.6161 USD |
0.6034 USD |
| 2025-09-22 |
0.6060 USD |
163,082.7600 |
0.6862 USD |
0.5934 USD |
0.6862 USD |
0.6060 USD |
| 2025-09-21 |
0.6898 USD |
250,868.0700 |
0.7060 USD |
0.6834 USD |
0.7640 USD |
0.6898 USD |
| 2025-09-20 |
0.6980 USD |
101,260.6900 |
0.6635 USD |
0.6615 USD |
0.7082 USD |
0.6980 USD |
| 2025-09-19 |
0.6593 USD |
98,998.3800 |
0.6921 USD |
0.6548 USD |
0.7116 USD |
0.6593 USD |
| 2025-09-18 |
0.6874 USD |
146,780.2400 |
0.6619 USD |
0.6594 USD |
0.6904 USD |
0.6874 USD |
| 2025-09-17 |
0.6659 USD |
81,356.9900 |
0.6295 USD |
0.6162 USD |
0.6659 USD |
0.6659 USD |
| 2025-09-16 |
0.6313 USD |
102,506.0500 |
0.6100 USD |
0.6038 USD |
0.6349 USD |
0.6313 USD |
| 2025-09-15 |
0.6117 USD |
72,923.3400 |
0.6405 USD |
0.5973 USD |
0.6498 USD |
0.6117 USD |
| 2025-09-14 |
0.6439 USD |
26,917.5400 |
0.6672 USD |
0.6332 USD |
0.6705 USD |
0.6439 USD |
| 2025-09-13 |
0.6742 USD |
47,065.1000 |
0.6671 USD |
0.6615 USD |
0.6853 USD |
0.6742 USD |
| 2025-09-12 |
0.6625 USD |
102,728.4700 |
0.6645 USD |
0.6513 USD |
0.6725 USD |
0.6625 USD |
| 2025-09-11 |
0.6605 USD |
75,546.6000 |
0.6381 USD |
0.6358 USD |
0.6611 USD |
0.6605 USD |
| 2025-09-10 |
0.6352 USD |
85,922.6400 |
0.6269 USD |
0.6256 USD |
0.6462 USD |
0.6352 USD |
| 2025-09-09 |
0.6197 USD |
74,831.7400 |
0.6203 USD |
0.6124 USD |
0.6402 USD |
0.6197 USD |
| 2025-09-08 |
0.6142 USD |
131,989.5000 |
0.6000 USD |
0.5962 USD |
0.6210 USD |
0.6142 USD |
| 2025-09-07 |
0.5942 USD |
21,685.8700 |
0.5976 USD |
0.5918 USD |
0.6043 USD |
0.5942 USD |
| 2025-09-06 |
0.5952 USD |
27,249.6600 |
0.6011 USD |
0.5892 USD |
0.6067 USD |
0.5952 USD |
| 2025-09-05 |
0.6008 USD |
63,803.0500 |
0.5694 USD |
0.5693 USD |
0.6085 USD |
0.6008 USD |
| 2025-09-04 |
0.5734 USD |
34,042.1100 |
0.6010 USD |
0.5673 USD |
0.6010 USD |
0.5734 USD |
| 2025-09-03 |
0.6006 USD |
45,844.3200 |
0.6011 USD |
0.5835 USD |
0.6047 USD |
0.6006 USD |
| 2025-09-02 |
0.5994 USD |
50,257.3900 |
0.5783 USD |
0.5687 USD |
0.6015 USD |
0.5994 USD |
| 2025-09-01 |
0.5728 USD |
174,063.0600 |
0.5967 USD |
0.5714 USD |
0.6207 USD |
0.5728 USD |
| 2025-08-31 |
0.6111 USD |
35,828.8600 |
0.6107 USD |
0.6030 USD |
0.6205 USD |
0.6111 USD |
| 2025-08-30 |
0.6065 USD |
50,066.0200 |
0.6076 USD |
0.5960 USD |
0.6226 USD |
0.6065 USD |
| 2025-08-29 |
0.6035 USD |
86,862.8300 |
0.6447 USD |
0.5975 USD |
0.6459 USD |
0.6035 USD |
| 2025-08-28 |
0.6338 USD |
80,750.8600 |
0.6120 USD |
0.6075 USD |
0.6439 USD |
0.6338 USD |