Market [unlinked] / USD
Identifier on Gemini: goatgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1653 USD |
1,217,985.5583 |
0.1760 USD |
0.1468 USD |
0.1487 USD |
0.1627 USD |
| 2025-05-18 |
0.1674 USD |
2,319,321.5043 |
0.1326 USD |
0.1319 USD |
0.1349 USD |
0.1660 USD |
| 2025-05-17 |
0.1333 USD |
1,285,724.4920 |
0.1432 USD |
0.1242 USD |
0.1284 USD |
0.1328 USD |
| 2025-05-16 |
0.1437 USD |
1,447,383.8285 |
0.1572 USD |
0.1415 USD |
0.1500 USD |
0.1421 USD |
| 2025-05-15 |
0.1574 USD |
1,710,678.4983 |
0.1899 USD |
0.1580 USD |
0.1653 USD |
0.1580 USD |
| 2025-05-14 |
0.1875 USD |
1,514,638.1510 |
0.2101 USD |
0.1867 USD |
0.1901 USD |
0.1901 USD |
| 2025-05-13 |
0.2099 USD |
4,147,367.5154 |
0.2040 USD |
0.1740 USD |
0.1846 USD |
0.2107 USD |
| 2025-05-12 |
0.2035 USD |
2,618,433.3446 |
0.2067 USD |
0.1900 USD |
0.1996 USD |
0.2013 USD |
| 2025-05-11 |
0.1811 USD |
2,448,199.0398 |
0.1558 USD |
0.1404 USD |
0.1486 USD |
0.1899 USD |
| 2025-05-10 |
0.1480 USD |
4,328,593.0723 |
0.1613 USD |
0.1356 USD |
0.1424 USD |
0.1474 USD |
| 2025-05-09 |
0.1243 USD |
6,626,080.2066 |
0.0912 USD |
0.0908 USD |
0.0944 USD |
0.1257 USD |
| 2025-05-08 |
0.0892 USD |
5,558,987.9655 |
0.0724 USD |
0.0724 USD |
0.0747 USD |
0.0905 USD |
| 2025-05-07 |
0.0729 USD |
3,420,957.1302 |
0.0695 USD |
0.0666 USD |
0.0684 USD |
0.0716 USD |
| 2025-05-06 |
0.0686 USD |
4,162,267.1479 |
0.0709 USD |
0.0649 USD |
0.0671 USD |
0.0667 USD |
| 2025-05-05 |
0.0711 USD |
1,699,332.5852 |
0.0694 USD |
0.0685 USD |
0.0703 USD |
0.0711 USD |
| 2025-05-04 |
0.0687 USD |
2,145,504.6840 |
0.0734 USD |
0.0696 USD |
0.0703 USD |
0.0712 USD |
| 2025-05-03 |
0.0738 USD |
3,565,515.5310 |
0.0839 USD |
0.0730 USD |
0.0742 USD |
0.0742 USD |
| 2025-05-02 |
0.0839 USD |
6,888,761.8430 |
0.0860 USD |
0.0806 USD |
0.0824 USD |
0.0843 USD |
| 2025-05-01 |
0.0860 USD |
7,964,850.6548 |
0.0828 USD |
0.0821 USD |
0.0838 USD |
0.0887 USD |
| 2025-04-30 |
0.0814 USD |
6,396,233.0687 |
0.0872 USD |
0.0763 USD |
0.0805 USD |
0.0823 USD |
| 2025-04-29 |
0.0858 USD |
5,320,907.3882 |
0.0874 USD |
0.0831 USD |
0.0853 USD |
0.0853 USD |
| 2025-04-28 |
0.0867 USD |
9,408,420.9126 |
0.0735 USD |
0.0694 USD |
0.0717 USD |
0.0876 USD |
| 2025-04-27 |
0.0734 USD |
3,564,606.6837 |
0.0812 USD |
0.0722 USD |
0.0731 USD |
0.0738 USD |
| 2025-04-26 |
0.0810 USD |
9,782,138.8510 |
0.0756 USD |
0.0750 USD |
0.0764 USD |
0.0812 USD |
| 2025-04-25 |
0.0750 USD |
7,752,269.7556 |
0.0667 USD |
0.0646 USD |
0.0666 USD |
0.0751 USD |
| 2025-04-24 |
0.0665 USD |
7,804,508.7519 |
0.0651 USD |
0.0615 USD |
0.0620 USD |
0.0658 USD |
| 2025-04-23 |
0.0644 USD |
9,408,376.2637 |
0.0660 USD |
0.0633 USD |
0.0640 USD |
0.0649 USD |
| 2025-04-22 |
0.0630 USD |
8,863,520.0720 |
0.0523 USD |
0.0512 USD |
0.0525 USD |
0.0624 USD |
| 2025-04-21 |
0.0519 USD |
3,831,832.5633 |
0.0516 USD |
0.0503 USD |
0.0510 USD |
0.0524 USD |
| 2025-04-20 |
0.0506 USD |
3,542,303.3698 |
0.0491 USD |
0.0468 USD |
0.0476 USD |
0.0504 USD |
| 2025-04-19 |
0.0491 USD |
897,827.7486 |
0.0461 USD |
0.0454 USD |
0.0463 USD |
0.0491 USD |
| 2025-04-18 |
0.0461 USD |
154,864.9248 |
0.0467 USD |
0.0455 USD |
0.0461 USD |
0.0455 USD |
| 2025-04-17 |
0.0468 USD |
295,316.7385 |
0.0464 USD |
0.0439 USD |
0.0454 USD |
0.0473 USD |
| 2025-04-16 |
0.0459 USD |
103,943.0255 |
0.0464 USD |
0.0448 USD |
0.0453 USD |
0.0462 USD |
| 2025-04-15 |
0.0473 USD |
108,510.4552 |
0.0499 USD |
0.0473 USD |
0.0473 USD |
0.0473 USD |
| 2025-04-14 |
0.0499 USD |
78,479.7061 |
0.0507 USD |
0.0488 USD |
0.0490 USD |
0.0499 USD |
| 2025-04-13 |
0.0512 USD |
195,435.8246 |
0.0574 USD |
0.0517 USD |
0.0525 USD |
0.0517 USD |
| 2025-04-12 |
0.0574 USD |
1,713,428.9549 |
0.0488 USD |
0.0476 USD |
0.0476 USD |
0.0580 USD |
| 2025-04-11 |
0.0478 USD |
11,853,885.6317 |
0.0424 USD |
0.0424 USD |
0.0427 USD |
0.0468 USD |