Market [unlinked] / USD
Identifier on Coinbase Pro: COSMOSDYDX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.1695 USD |
619,622.4000 |
0.1701 USD |
0.1658 USD |
0.1702 USD |
0.1695 USD |
| 2025-12-19 |
0.1711 USD |
330,012.6800 |
0.1609 USD |
0.1553 USD |
0.1716 USD |
0.1711 USD |
| 2025-12-18 |
0.1584 USD |
293,983.2800 |
0.1699 USD |
0.1559 USD |
0.1736 USD |
0.1584 USD |
| 2025-12-17 |
0.1847 USD |
70,184.5200 |
0.1811 USD |
0.1773 USD |
0.1857 USD |
0.1847 USD |
| 2025-12-16 |
0.1832 USD |
109,038.7900 |
0.1808 USD |
0.1772 USD |
0.1840 USD |
0.1832 USD |
| 2025-12-15 |
0.1790 USD |
165,608.6400 |
0.1858 USD |
0.1751 USD |
0.1967 USD |
0.1790 USD |
| 2025-12-14 |
0.1860 USD |
81,893.8000 |
0.1950 USD |
0.1860 USD |
0.1969 USD |
0.1860 USD |
| 2025-12-13 |
0.1958 USD |
48,519.5100 |
0.1938 USD |
0.1919 USD |
0.1968 USD |
0.1958 USD |
| 2025-12-12 |
0.1911 USD |
106,611.1200 |
0.1955 USD |
0.1882 USD |
0.2015 USD |
0.1911 USD |
| 2025-12-11 |
0.2003 USD |
143,812.0300 |
0.2014 USD |
0.1883 USD |
0.2014 USD |
0.2003 USD |
| 2025-12-10 |
0.2024 USD |
364,249.5000 |
0.1995 USD |
0.1956 USD |
0.2110 USD |
0.2024 USD |
| 2025-12-09 |
0.2037 USD |
481,257.6900 |
0.1982 USD |
0.1847 USD |
0.2050 USD |
0.2037 USD |
| 2025-12-08 |
0.1982 USD |
161,253.2800 |
0.2074 USD |
0.1951 USD |
0.2141 USD |
0.1982 USD |
| 2025-12-07 |
0.2049 USD |
182,327.8600 |
0.2250 USD |
0.1996 USD |
0.2250 USD |
0.2049 USD |
| 2025-12-06 |
0.2214 USD |
138,552.1000 |
0.2214 USD |
0.2161 USD |
0.2247 USD |
0.2214 USD |
| 2025-12-05 |
0.2190 USD |
99,983.2300 |
0.2319 USD |
0.2159 USD |
0.2368 USD |
0.2190 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 |