Market [unlinked] / USD
Identifier on Coinbase Pro: COSMOSDYDX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.6209 USD |
63,448.0000 |
0.6175 USD |
0.6118 USD |
0.6314 USD |
0.6209 USD |
| 2025-08-26 |
0.6288 USD |
89,763.9900 |
0.6025 USD |
0.6000 USD |
0.6288 USD |
0.6288 USD |
| 2025-08-25 |
0.6142 USD |
108,783.0700 |
0.6781 USD |
0.6135 USD |
0.6843 USD |
0.6142 USD |
| 2025-08-24 |
0.6866 USD |
182,486.1000 |
0.6990 USD |
0.6633 USD |
0.7095 USD |
0.6866 USD |
| 2025-08-23 |
0.6974 USD |
96,706.1100 |
0.7140 USD |
0.6836 USD |
0.7140 USD |
0.6974 USD |
| 2025-08-22 |
0.7065 USD |
138,781.6800 |
0.6376 USD |
0.6100 USD |
0.7075 USD |
0.7065 USD |
| 2025-08-21 |
0.6406 USD |
92,389.6100 |
0.6550 USD |
0.6310 USD |
0.6582 USD |
0.6406 USD |
| 2025-08-20 |
0.6593 USD |
114,123.5800 |
0.6290 USD |
0.6229 USD |
0.6625 USD |
0.6593 USD |
| 2025-08-19 |
0.6380 USD |
177,111.2900 |
0.6408 USD |
0.6215 USD |
0.6577 USD |
0.6380 USD |
| 2025-08-18 |
0.6428 USD |
97,141.0800 |
0.6637 USD |
0.6285 USD |
0.6641 USD |
0.6428 USD |
| 2025-08-17 |
0.6706 USD |
110,132.1700 |
0.6627 USD |
0.6580 USD |
0.6894 USD |
0.6706 USD |
| 2025-08-16 |
0.6617 USD |
72,843.9100 |
0.6561 USD |
0.6482 USD |
0.6702 USD |
0.6617 USD |
| 2025-08-15 |
0.6479 USD |
149,650.0700 |
0.6618 USD |
0.6326 USD |
0.6881 USD |
0.6479 USD |
| 2025-08-14 |
0.6600 USD |
787,130.8700 |
0.7398 USD |
0.6540 USD |
0.7513 USD |
0.6600 USD |
| 2025-08-13 |
0.7284 USD |
1,290,257.8000 |
0.6735 USD |
0.6629 USD |
0.8000 USD |
0.7284 USD |
| 2025-08-12 |
0.6719 USD |
201,474.3300 |
0.6278 USD |
0.6217 USD |
0.6798 USD |
0.6719 USD |
| 2025-08-11 |
0.6257 USD |
374,465.4800 |
0.6558 USD |
0.6200 USD |
0.6751 USD |
0.6257 USD |
| 2025-08-10 |
0.6555 USD |
560,256.5900 |
0.6673 USD |
0.6367 USD |
0.6829 USD |
0.6555 USD |
| 2025-08-09 |
0.6696 USD |
385,451.6600 |
0.6387 USD |
0.6336 USD |
0.6736 USD |
0.6696 USD |
| 2025-08-08 |
0.6379 USD |
716,802.6500 |
0.6161 USD |
0.6082 USD |
0.6416 USD |
0.6379 USD |
| 2025-08-07 |
0.6100 USD |
830,778.8500 |
0.6100 USD |
0.5834 USD |
0.6114 USD |
0.6100 USD |