Market [unlinked] / USD
Identifier on Gemini: goatrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0263 USD |
563,586.8817 |
0.0261 USD |
0.0244 USD |
0.0250 USD |
0.0261 USD |
| 2026-02-02 |
0.0261 USD |
988,425.7431 |
0.0253 USD |
0.0244 USD |
0.0250 USD |
0.0260 USD |
| 2026-02-01 |
0.0262 USD |
162,024.9333 |
0.0262 USD |
0.0258 USD |
0.0261 USD |
0.0261 USD |
| 2026-01-31 |
0.0261 USD |
235,721.2424 |
0.0292 USD |
0.0240 USD |
0.0254 USD |
0.0255 USD |
| 2026-01-30 |
0.0292 USD |
1,825.1226 |
0.0284 USD |
0.0283 USD |
0.0283 USD |
0.0292 USD |
| 2026-01-29 |
0.0284 USD |
135,519.7485 |
0.0311 USD |
0.0284 USD |
0.0284 USD |
0.0284 USD |
| 2026-01-28 |
0.0310 USD |
79,046.6817 |
0.0310 USD |
0.0308 USD |
0.0309 USD |
0.0311 USD |
| 2026-01-27 |
0.0310 USD |
85,577.4632 |
0.0303 USD |
0.0301 USD |
0.0303 USD |
0.0310 USD |
| 2026-01-26 |
0.0303 USD |
130,110.8156 |
0.0295 USD |
0.0295 USD |
0.0295 USD |
0.0303 USD |
| 2026-01-25 |
0.0297 USD |
209,120.6522 |
0.0319 USD |
0.0294 USD |
0.0296 USD |
0.0295 USD |
| 2026-01-24 |
0.0321 USD |
85,127.2956 |
0.0317 USD |
0.0314 USD |
0.0314 USD |
0.0321 USD |
| 2026-01-23 |
0.0314 USD |
187,980.3200 |
0.0317 USD |
0.0311 USD |
0.0314 USD |
0.0314 USD |
| 2026-01-22 |
0.0318 USD |
484,431.4914 |
0.0322 USD |
0.0312 USD |
0.0315 USD |
0.0318 USD |
| 2026-01-21 |
0.0320 USD |
101,558.3523 |
0.0313 USD |
0.0305 USD |
0.0315 USD |
0.0316 USD |
| 2026-01-20 |
0.0318 USD |
187,657.4254 |
0.0333 USD |
0.0316 USD |
0.0318 USD |
0.0318 USD |
| 2026-01-19 |
0.0336 USD |
803,162.7758 |
0.0356 USD |
0.0315 USD |
0.0328 USD |
0.0336 USD |
| 2026-01-18 |
0.0375 USD |
58,601.4477 |
0.0374 USD |
0.0368 USD |
0.0372 USD |
0.0375 USD |
| 2026-01-17 |
0.0374 USD |
215,964.2137 |
0.0378 USD |
0.0370 USD |
0.0375 USD |
0.0376 USD |
| 2026-01-16 |
0.0375 USD |
53,836.0182 |
0.0369 USD |
0.0364 USD |
0.0368 USD |
0.0372 USD |
| 2026-01-15 |
0.0367 USD |
845,166.4703 |
0.0394 USD |
0.0367 USD |
0.0367 USD |
0.0367 USD |
| 2026-01-14 |
0.0394 USD |
1,018,835.1888 |
0.0410 USD |
0.0389 USD |
0.0396 USD |
0.0396 USD |
| 2026-01-13 |
0.0419 USD |
187,703.3634 |
0.0373 USD |
0.0370 USD |
0.0373 USD |
0.0415 USD |
| 2026-01-12 |
0.0377 USD |
289,812.6051 |
0.0386 USD |
0.0371 USD |
0.0375 USD |
0.0376 USD |
| 2026-01-11 |
0.0388 USD |
23,510.7527 |
0.0388 USD |
0.0387 USD |
0.0388 USD |
0.0390 USD |
| 2026-01-10 |
0.0390 USD |
132,183.3603 |
0.0398 USD |
0.0386 USD |
0.0391 USD |
0.0390 USD |
| 2026-01-09 |
0.0397 USD |
79,561.6944 |
0.0395 USD |
0.0392 USD |
0.0394 USD |
0.0396 USD |
| 2026-01-08 |
0.0399 USD |
400,177.2416 |
0.0400 USD |
0.0375 USD |
0.0380 USD |
0.0399 USD |
| 2026-01-07 |
0.0403 USD |
324,913.2779 |
0.0418 USD |
0.0399 USD |
0.0402 USD |
0.0403 USD |
| 2026-01-06 |
0.0418 USD |
857,768.8735 |
0.0426 USD |
0.0403 USD |
0.0409 USD |
0.0419 USD |
| 2026-01-05 |
0.0433 USD |
398,487.2364 |
0.0430 USD |
0.0408 USD |
0.0412 USD |
0.0433 USD |
| 2026-01-04 |
0.0437 USD |
440,082.8724 |
0.0389 USD |
0.0387 USD |
0.0389 USD |
0.0435 USD |
| 2026-01-03 |
0.0381 USD |
414,021.8639 |
0.0400 USD |
0.0363 USD |
0.0371 USD |
0.0383 USD |
| 2026-01-02 |
0.0395 USD |
841,816.5382 |
0.0353 USD |
0.0353 USD |
0.0367 USD |
0.0387 USD |
| 2026-01-01 |
0.0349 USD |
106,366.2677 |
0.0330 USD |
0.0322 USD |
0.0330 USD |
0.0345 USD |
| 2025-12-31 |
0.0329 USD |
156,121.6732 |
0.0336 USD |
0.0321 USD |
0.0324 USD |
0.0329 USD |
| 2025-12-30 |
0.0335 USD |
372,264.7142 |
0.0330 USD |
0.0326 USD |
0.0328 USD |
0.0334 USD |
| 2025-12-29 |
0.0327 USD |
324,193.3108 |
0.0320 USD |
0.0320 USD |
0.0325 USD |
0.0329 USD |
| 2025-12-28 |
0.0324 USD |
121,627.8951 |
0.0326 USD |
0.0322 USD |
0.0324 USD |
0.0324 USD |
| 2025-12-27 |
0.0322 USD |
2,881.3861 |
0.0321 USD |
0.0321 USD |
0.0321 USD |
0.0322 USD |
| 2025-12-26 |
0.0321 USD |
131,082.0367 |
0.0316 USD |
0.0313 USD |
0.0316 USD |
0.0321 USD |
| 2025-12-25 |
0.0325 USD |
34,085.4996 |
0.0324 USD |
0.0318 USD |
0.0322 USD |
0.0324 USD |
| 2025-12-24 |
0.0322 USD |
313,955.0102 |
0.0321 USD |
0.0316 USD |
0.0319 USD |
0.0322 USD |
| 2025-12-23 |
0.0319 USD |
155,439.9254 |
0.0321 USD |
0.0310 USD |
0.0315 USD |
0.0319 USD |
| 2025-12-22 |
0.0317 USD |
380,796.1369 |
0.0321 USD |
0.0320 USD |
0.0325 USD |
0.0320 USD |
| 2025-12-21 |
0.0319 USD |
87,455.9309 |
0.0332 USD |
0.0316 USD |
0.0316 USD |
0.0319 USD |
| 2025-12-20 |
0.0333 USD |
82,898.5745 |
0.0329 USD |
0.0326 USD |
0.0328 USD |
0.0333 USD |
| 2025-12-19 |
0.0329 USD |
264,004.4426 |
0.0305 USD |
0.0303 USD |
0.0305 USD |
0.0330 USD |
| 2025-12-18 |
0.0308 USD |
459,161.0038 |
0.0320 USD |
0.0304 USD |
0.0308 USD |
0.0306 USD |
| 2025-12-17 |
0.0324 USD |
146,876.3310 |
0.0349 USD |
0.0318 USD |
0.0323 USD |
0.0324 USD |
| 2025-12-16 |
0.0348 USD |
209,099.8930 |
0.0352 USD |
0.0344 USD |
0.0347 USD |
0.0349 USD |