Market [unlinked] / USD
Identifier on Coinbase Pro: COSMOSDYDX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |