Market [unlinked] / USD
Identifier on Gemini: goatgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0350 USD |
38,113.2457 |
0.0371 USD |
0.0341 USD |
0.0348 USD |
0.0347 USD |
| 2025-12-14 |
0.0370 USD |
164,679.0228 |
0.0394 USD |
0.0370 USD |
0.0374 USD |
0.0370 USD |
| 2025-12-13 |
0.0395 USD |
437,238.2791 |
0.0389 USD |
0.0386 USD |
0.0388 USD |
0.0396 USD |
| 2025-12-12 |
0.0384 USD |
126,794.2762 |
0.0397 USD |
0.0375 USD |
0.0382 USD |
0.0380 USD |
| 2025-12-11 |
0.0399 USD |
38,508.3086 |
0.0397 USD |
0.0376 USD |
0.0381 USD |
0.0399 USD |
| 2025-12-10 |
0.0398 USD |
234,910.6566 |
0.0408 USD |
0.0393 USD |
0.0397 USD |
0.0393 USD |
| 2025-12-09 |
0.0408 USD |
478,384.3694 |
0.0398 USD |
0.0392 USD |
0.0395 USD |
0.0407 USD |
| 2025-12-08 |
0.0399 USD |
168,582.9483 |
0.0389 USD |
0.0387 USD |
0.0390 USD |
0.0404 USD |
| 2025-12-07 |
0.0389 USD |
1,880,961.4810 |
0.0416 USD |
0.0383 USD |
0.0393 USD |
0.0387 USD |
| 2025-12-06 |
0.0381 USD |
343,408.0093 |
0.0372 USD |
0.0367 USD |
0.0371 USD |
0.0380 USD |
| 2025-12-05 |
0.0366 USD |
97,488.4751 |
0.0394 USD |
0.0368 USD |
0.0375 USD |
0.0369 USD |
| 2025-12-04 |
0.0395 USD |
352,378.9521 |
0.0407 USD |
0.0386 USD |
0.0395 USD |
0.0395 USD |
| 2025-12-03 |
0.0405 USD |
169,676.2830 |
0.0405 USD |
0.0393 USD |
0.0400 USD |
0.0405 USD |
| 2025-12-02 |
0.0408 USD |
366,328.1110 |
0.0377 USD |
0.0372 USD |
0.0375 USD |
0.0408 USD |
| 2025-12-01 |
0.0364 USD |
721,305.8703 |
0.0403 USD |
0.0349 USD |
0.0361 USD |
0.0364 USD |
| 2025-11-30 |
0.0409 USD |
216,987.7968 |
0.0402 USD |
0.0401 USD |
0.0404 USD |
0.0410 USD |
| 2025-11-29 |
0.0403 USD |
70,762.3091 |
0.0422 USD |
0.0394 USD |
0.0401 USD |
0.0403 USD |
| 2025-11-28 |
0.0424 USD |
622,061.7980 |
0.0423 USD |
0.0409 USD |
0.0414 USD |
0.0421 USD |
| 2025-11-27 |
0.0428 USD |
378,983.3735 |
0.0424 USD |
0.0416 USD |
0.0420 USD |
0.0432 USD |
| 2025-11-26 |
0.0429 USD |
706,687.9638 |
0.0424 USD |
0.0401 USD |
0.0406 USD |
0.0429 USD |
| 2025-11-25 |
0.0424 USD |
334,580.5817 |
0.0426 USD |
0.0406 USD |
0.0413 USD |
0.0415 USD |
| 2025-11-24 |
0.0428 USD |
83,119.3608 |
0.0396 USD |
0.0392 USD |
0.0397 USD |
0.0424 USD |
| 2025-11-23 |
0.0403 USD |
284,525.8802 |
0.0396 USD |
0.0390 USD |
0.0396 USD |
0.0405 USD |
| 2025-11-22 |
0.0395 USD |
383,720.2261 |
0.0418 USD |
0.0385 USD |
0.0393 USD |
0.0393 USD |
| 2025-11-21 |
0.0404 USD |
2,641,709.0426 |
0.0425 USD |
0.0373 USD |
0.0388 USD |
0.0412 USD |
| 2025-11-20 |
0.0430 USD |
1,725,349.4915 |
0.0397 USD |
0.0393 USD |
0.0397 USD |
0.0434 USD |
| 2025-11-19 |
0.0373 USD |
349,635.2460 |
0.0401 USD |
0.0370 USD |
0.0380 USD |
0.0376 USD |
| 2025-11-18 |
0.0399 USD |
481,833.5627 |
0.0385 USD |
0.0377 USD |
0.0385 USD |
0.0401 USD |
| 2025-11-17 |
0.0384 USD |
1,064,144.6244 |
0.0404 USD |
0.0377 USD |
0.0385 USD |
0.0387 USD |
| 2025-11-16 |
0.0396 USD |
397,007.6348 |
0.0417 USD |
0.0388 USD |
0.0397 USD |
0.0395 USD |
| 2025-11-15 |
0.0415 USD |
589,355.7539 |
0.0411 USD |
0.0411 USD |
0.0417 USD |
0.0416 USD |
| 2025-11-14 |
0.0424 USD |
2,164,296.9365 |
0.0437 USD |
0.0407 USD |
0.0416 USD |
0.0426 USD |
| 2025-11-13 |
0.0441 USD |
1,309,866.3295 |
0.0457 USD |
0.0425 USD |
0.0431 USD |
0.0431 USD |
| 2025-11-12 |
0.0458 USD |
1,819,442.8919 |
0.0461 USD |
0.0449 USD |
0.0461 USD |
0.0449 USD |
| 2025-11-11 |
0.0464 USD |
1,345,497.0653 |
0.0514 USD |
0.0463 USD |
0.0467 USD |
0.0464 USD |
| 2025-11-10 |
0.0513 USD |
1,123,307.2740 |
0.0506 USD |
0.0504 USD |
0.0511 USD |
0.0516 USD |
| 2025-11-09 |
0.0505 USD |
761,569.7790 |
0.0472 USD |
0.0463 USD |
0.0463 USD |
0.0512 USD |
| 2025-11-08 |
0.0472 USD |
683,910.4184 |
0.0511 USD |
0.0465 USD |
0.0472 USD |
0.0472 USD |
| 2025-11-07 |
0.0512 USD |
732,702.5260 |
0.0427 USD |
0.0427 USD |
0.0437 USD |
0.0506 USD |
| 2025-11-06 |
0.0427 USD |
1,487,064.0771 |
0.0453 USD |
0.0424 USD |
0.0433 USD |
0.0430 USD |
| 2025-11-05 |
0.0451 USD |
2,473,840.2483 |
0.0438 USD |
0.0410 USD |
0.0431 USD |
0.0451 USD |
| 2025-11-04 |
0.0425 USD |
6,361,817.3117 |
0.0452 USD |
0.0405 USD |
0.0430 USD |
0.0424 USD |
| 2025-11-03 |
0.0440 USD |
2,890,510.2127 |
0.0536 USD |
0.0437 USD |
0.0448 USD |
0.0440 USD |
| 2025-11-02 |
0.0517 USD |
2,545,487.8745 |
0.0534 USD |
0.0515 USD |
0.0517 USD |
0.0515 USD |
| 2025-11-01 |
0.0539 USD |
2,657,908.5624 |
0.0504 USD |
0.0500 USD |
0.0506 USD |
0.0539 USD |
| 2025-10-31 |
0.0504 USD |
7,813,903.5066 |
0.0479 USD |
0.0478 USD |
0.0482 USD |
0.0502 USD |
| 2025-10-30 |
0.0475 USD |
3,820,153.7381 |
0.0532 USD |
0.0464 USD |
0.0474 USD |
0.0475 USD |
| 2025-10-29 |
0.0536 USD |
7,807,119.4541 |
0.0531 USD |
0.0520 USD |
0.0531 USD |
0.0543 USD |
| 2025-10-28 |
0.0527 USD |
3,070,457.7774 |
0.0556 USD |
0.0522 USD |
0.0537 USD |
0.0525 USD |
| 2025-10-27 |
0.0575 USD |
4,058,609.0661 |
0.0577 USD |
0.0553 USD |
0.0563 USD |
0.0580 USD |