Market [unlinked] / USD
Identifier on Gemini: goatgusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-23 |
0.1382 USD |
900,974.2234 |
0.1552 USD |
0.1349 USD |
0.1425 USD |
0.1382 USD |
2025-07-22 |
0.1540 USD |
621,184.6337 |
0.1496 USD |
0.1388 USD |
0.1433 USD |
0.1467 USD |
2025-07-21 |
0.1426 USD |
564,391.1648 |
0.1321 USD |
0.1276 USD |
0.1304 USD |
0.1396 USD |
2025-07-20 |
0.1315 USD |
392,209.1642 |
0.1298 USD |
0.1286 USD |
0.1297 USD |
0.1325 USD |
2025-07-19 |
0.1296 USD |
293,164.0277 |
0.1251 USD |
0.1218 USD |
0.1240 USD |
0.1298 USD |
2025-07-18 |
0.1239 USD |
501,716.1097 |
0.1291 USD |
0.1205 USD |
0.1253 USD |
0.1250 USD |
2025-07-17 |
0.1298 USD |
698,942.1534 |
0.1322 USD |
0.1217 USD |
0.1255 USD |
0.1289 USD |
2025-07-16 |
0.1380 USD |
668,935.6492 |
0.1294 USD |
0.1239 USD |
0.1256 USD |
0.1353 USD |
2025-07-15 |
0.1258 USD |
509,856.1989 |
0.1243 USD |
0.1171 USD |
0.1196 USD |
0.1258 USD |
2025-07-14 |
0.1245 USD |
461,565.9240 |
0.1260 USD |
0.1217 USD |
0.1237 USD |
0.1237 USD |
2025-07-13 |
0.1258 USD |
330,238.8722 |
0.1250 USD |
0.1228 USD |
0.1240 USD |
0.1229 USD |
2025-07-12 |
0.1248 USD |
307,362.1515 |
0.1331 USD |
0.1197 USD |
0.1223 USD |
0.1255 USD |
2025-07-11 |
0.1314 USD |
1,759,706.3935 |
0.1339 USD |
0.1278 USD |
0.1331 USD |
0.1350 USD |
2025-07-10 |
0.1263 USD |
406,103.7558 |
0.1046 USD |
0.1037 USD |
0.1046 USD |
0.1154 USD |
2025-07-09 |
0.1043 USD |
260,834.7738 |
0.0994 USD |
0.0967 USD |
0.0971 USD |
0.1043 USD |
2025-07-08 |
0.1006 USD |
159,370.3027 |
0.0970 USD |
0.0955 USD |
0.0956 USD |
0.1006 USD |
2025-07-07 |
0.0960 USD |
247,411.1889 |
0.0980 USD |
0.0946 USD |
0.0966 USD |
0.0960 USD |
2025-07-06 |
0.1002 USD |
215,129.9560 |
0.0977 USD |
0.0961 USD |
0.0967 USD |
0.1002 USD |
2025-07-05 |
0.0978 USD |
175,958.2224 |
0.0975 USD |
0.0940 USD |
0.0948 USD |
0.0974 USD |
2025-07-04 |
0.0976 USD |
124,941.6669 |
0.1065 USD |
0.0958 USD |
0.0967 USD |
0.0967 USD |
2025-07-03 |
0.1065 USD |
1,161,336.3479 |
0.1093 USD |
0.1035 USD |
0.1040 USD |
0.1065 USD |
2025-07-02 |
0.1114 USD |
477,060.7461 |
0.0920 USD |
0.0915 USD |
0.0920 USD |
0.1106 USD |
2025-07-01 |
0.0926 USD |
365,072.2955 |
0.0985 USD |
0.0908 USD |
0.0918 USD |
0.0926 USD |
2025-06-30 |
0.1013 USD |
104,714.6635 |
0.1041 USD |
0.1004 USD |
0.1009 USD |
0.1013 USD |
2025-06-29 |
0.0978 USD |
246,089.2975 |
0.0976 USD |
0.0956 USD |
0.0956 USD |
0.0978 USD |
2025-06-28 |
0.0990 USD |
439,066.6315 |
0.0912 USD |
0.0909 USD |
0.0913 USD |
0.0958 USD |
2025-06-27 |
0.0909 USD |
204,828.4601 |
0.0886 USD |
0.0882 USD |
0.0886 USD |
0.0909 USD |
2025-06-26 |
0.0886 USD |
217,540.9571 |
0.0915 USD |
0.0866 USD |
0.0878 USD |
0.0885 USD |
2025-06-25 |
0.0907 USD |
356,843.2710 |
0.0981 USD |
0.0908 USD |
0.0920 USD |
0.0908 USD |
2025-06-24 |
0.0973 USD |
310,569.0972 |
0.0996 USD |
0.0978 USD |
0.0983 USD |
0.0992 USD |
2025-06-23 |
0.0981 USD |
795,947.9723 |
0.0851 USD |
0.0851 USD |
0.0858 USD |
0.0981 USD |
2025-06-22 |
0.0817 USD |
222,181.9118 |
0.0881 USD |
0.0798 USD |
0.0825 USD |
0.0815 USD |
2025-06-21 |
0.0879 USD |
498,509.0844 |
0.0948 USD |
0.0855 USD |
0.0881 USD |
0.0879 USD |
2025-06-20 |
0.0972 USD |
385,536.4969 |
0.0963 USD |
0.0921 USD |
0.0955 USD |
0.0959 USD |
2025-06-19 |
0.0958 USD |
270,250.3451 |
0.0986 USD |
0.0938 USD |
0.0955 USD |
0.0955 USD |
2025-06-18 |
0.0941 USD |
404,001.0378 |
0.0967 USD |
0.0912 USD |
0.0944 USD |
0.0951 USD |
2025-06-17 |
0.0953 USD |
402,887.1237 |
0.1036 USD |
0.0938 USD |
0.0968 USD |
0.0953 USD |
2025-06-16 |
0.1106 USD |
798,574.3570 |
0.1019 USD |
0.1003 USD |
0.1019 USD |
0.1114 USD |
2025-06-15 |
0.1035 USD |
107,760.1952 |
0.1009 USD |
0.1001 USD |
0.1007 USD |
0.1032 USD |
2025-06-14 |
0.1024 USD |
66,901.8883 |
0.1059 USD |
0.0999 USD |
0.1021 USD |
0.0999 USD |
2025-06-13 |
0.1043 USD |
428,691.2191 |
0.1092 USD |
0.0984 USD |
0.1009 USD |
0.1043 USD |
2025-06-12 |
0.1113 USD |
858,486.8875 |
0.1248 USD |
0.1106 USD |
0.1130 USD |
0.1113 USD |
2025-06-11 |
0.1247 USD |
689,033.0971 |
0.1376 USD |
0.1228 USD |
0.1265 USD |
0.1235 USD |
2025-06-10 |
0.1374 USD |
199,845.9389 |
0.1328 USD |
0.1280 USD |
0.1298 USD |
0.1321 USD |
2025-06-09 |
0.1327 USD |
195,887.5090 |
0.1197 USD |
0.1165 USD |
0.1185 USD |
0.1312 USD |
2025-06-08 |
0.1200 USD |
164,647.3964 |
0.1225 USD |
0.1163 USD |
0.1182 USD |
0.1206 USD |
2025-06-07 |
0.1211 USD |
298,053.0375 |
0.1122 USD |
0.1122 USD |
0.1141 USD |
0.1211 USD |
2025-06-06 |
0.1122 USD |
240,648.7441 |
0.1106 USD |
0.1096 USD |
0.1113 USD |
0.1120 USD |
2025-06-05 |
0.1112 USD |
705,284.4606 |
0.1199 USD |
0.1060 USD |
0.1114 USD |
0.1104 USD |
2025-06-04 |
0.1193 USD |
265,158.8620 |
0.1264 USD |
0.1189 USD |
0.1210 USD |
0.1198 USD |