Market [unlinked] / USD
Identifier on Gemini: goatgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-03 |
0.1275 USD |
578,777.1758 |
0.1305 USD |
0.1257 USD |
0.1275 USD |
0.1275 USD |
| 2025-06-02 |
0.1271 USD |
459,171.3805 |
0.1248 USD |
0.1188 USD |
0.1203 USD |
0.1258 USD |
| 2025-06-01 |
0.1266 USD |
270,409.5317 |
0.1233 USD |
0.1180 USD |
0.1195 USD |
0.1243 USD |
| 2025-05-31 |
0.1247 USD |
1,454,398.7642 |
0.1168 USD |
0.1101 USD |
0.1119 USD |
0.1254 USD |
| 2025-05-30 |
0.1220 USD |
731,218.2364 |
0.1449 USD |
0.1194 USD |
0.1241 USD |
0.1237 USD |
| 2025-05-29 |
0.1452 USD |
673,893.7989 |
0.1555 USD |
0.1415 USD |
0.1442 USD |
0.1437 USD |
| 2025-05-28 |
0.1555 USD |
568,697.7576 |
0.1559 USD |
0.1447 USD |
0.1472 USD |
0.1505 USD |
| 2025-05-27 |
0.1548 USD |
581,754.0795 |
0.1507 USD |
0.1477 USD |
0.1511 USD |
0.1555 USD |
| 2025-05-26 |
0.1500 USD |
574,834.9186 |
0.1613 USD |
0.1490 USD |
0.1512 USD |
0.1506 USD |
| 2025-05-25 |
0.1577 USD |
609,239.8367 |
0.1523 USD |
0.1364 USD |
0.1388 USD |
0.1508 USD |
| 2025-05-24 |
0.1523 USD |
503,093.5224 |
0.1501 USD |
0.1471 USD |
0.1524 USD |
0.1535 USD |
| 2025-05-23 |
0.1570 USD |
1,807,392.9466 |
0.1905 USD |
0.1571 USD |
0.1603 USD |
0.1580 USD |
| 2025-05-22 |
0.1860 USD |
1,821,372.2503 |
0.1641 USD |
0.1636 USD |
0.1670 USD |
0.1817 USD |
| 2025-05-21 |
0.1653 USD |
1,142,638.8708 |
0.1612 USD |
0.1531 USD |
0.1559 USD |
0.1644 USD |
| 2025-05-20 |
0.1615 USD |
950,768.7865 |
0.1653 USD |
0.1521 USD |
0.1544 USD |
0.1636 USD |