Market [unlinked] / USD
Identifier on Gemini: goatrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0377 USD |
84,743.6400 |
0.0394 USD |
0.0381 USD |
0.0385 USD |
0.0386 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 |
0.0406 USD |
169,676.2830 |
0.0405 USD |
0.0393 USD |
0.0400 USD |
0.0405 USD |
| 2025-12-02 |
0.0402 USD |
379,287.7484 |
0.0377 USD |
0.0372 USD |
0.0375 USD |
0.0406 USD |
| 2025-12-01 |
0.0367 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 |
0.0433 USD |
397,662.8737 |
0.0424 USD |
0.0416 USD |
0.0420 USD |
0.0428 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 |
0.0415 USD |
292,481.8382 |
0.0426 USD |
0.0406 USD |
0.0413 USD |
0.0407 USD |
| 2025-11-24 |
0.0431 USD |
100,205.2362 |
0.0396 USD |
0.0392 USD |
0.0397 USD |
0.0431 USD |
| 2025-11-23 |
0.0401 USD |
240,178.9966 |
0.0396 USD |
0.0390 USD |
0.0396 USD |
0.0399 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 |
0.0414 USD |
2,657,950.7463 |
0.0425 USD |
0.0373 USD |
0.0388 USD |
0.0414 USD |
| 2025-11-20 |
0.0416 USD |
1,359,252.7984 |
0.0397 USD |
0.0393 USD |
0.0397 USD |
0.0412 USD |
| 2025-11-19 |
0.0381 USD |
404,732.0549 |
0.0401 USD |
0.0370 USD |
0.0376 USD |
0.0381 USD |
| 2025-11-18 |
0.0398 USD |
481,833.5627 |
0.0385 USD |
0.0377 USD |
0.0385 USD |
0.0401 USD |
| 2025-11-17 |
0.0385 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 |
633,913.1029 |
0.0411 USD |
0.0411 USD |
0.0417 USD |
0.0412 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 |
0.0437 USD |
1,092,605.9831 |
0.0457 USD |
0.0430 USD |
0.0439 USD |
0.0434 USD |
| 2025-11-12 |
0.0458 USD |
1,879,134.4850 |
0.0461 USD |
0.0449 USD |
0.0458 USD |
0.0458 USD |
| 2025-11-11 |
0.0469 USD |
1,304,389.7687 |
0.0514 USD |
0.0474 USD |
0.0483 USD |
0.0474 USD |
| 2025-11-10 |
0.0509 USD |
1,129,237.1355 |
0.0506 USD |
0.0504 USD |
0.0511 USD |
0.0513 USD |
| 2025-11-09 |
0.0512 USD |
573,922.2260 |
0.0472 USD |
0.0463 USD |
0.0463 USD |
0.0513 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 |
0.0511 USD |
1,020,157.5011 |
0.0427 USD |
0.0427 USD |
0.0437 USD |
0.0508 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 |
0.0449 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 |
0.0445 USD |
2,890,510.2127 |
0.0536 USD |
0.0437 USD |
0.0448 USD |
0.0440 USD |
| 2025-11-02 |
0.0519 USD |
2,638,626.3259 |
0.0534 USD |
0.0515 USD |
0.0517 USD |
0.0518 USD |
| 2025-11-01 |
0.0532 USD |
2,657,908.5624 |
0.0504 USD |
0.0500 USD |
0.0506 USD |
0.0539 USD |
| 2025-10-31 |
0.0505 USD |
7,896,265.4604 |
0.0479 USD |
0.0478 USD |
0.0482 USD |
0.0503 USD |
| 2025-10-30 |
0.0474 USD |
3,954,546.4999 |
0.0532 USD |
0.0464 USD |
0.0474 USD |
0.0476 USD |
| 2025-10-29 |
0.0553 USD |
7,154,490.2654 |
0.0531 USD |
0.0520 USD |
0.0531 USD |
0.0542 USD |
| 2025-10-28 |
0.0525 USD |
3,272,073.3976 |
0.0556 USD |
0.0517 USD |
0.0527 USD |
0.0527 USD |
| 2025-10-27 |
0.0575 USD |
4,058,609.0661 |
0.0577 USD |
0.0553 USD |
0.0563 USD |
0.0580 USD |
| 2025-10-26 |
0.0581 USD |
1,174,186.1169 |
0.0562 USD |
0.0543 USD |
0.0547 USD |
0.0565 USD |
| 2025-10-25 |
0.0560 USD |
2,759,160.4180 |
0.0544 USD |
0.0537 USD |
0.0541 USD |
0.0559 USD |
| 2025-10-24 |
0.0536 USD |
913,208.7244 |
0.0524 USD |
0.0520 USD |
0.0524 USD |
0.0537 USD |
| 2025-10-23 |
0.0524 USD |
1,246,175.0919 |
0.0501 USD |
0.0499 USD |
0.0502 USD |
0.0525 USD |
| 2025-10-22 |
0.0501 USD |
585,698.6169 |
0.0517 USD |
0.0483 USD |
0.0492 USD |
0.0489 USD |
| 2025-10-21 |
0.0544 USD |
300,363.5580 |
0.0537 USD |
0.0510 USD |
0.0515 USD |
0.0552 USD |
| 2025-10-20 |
0.0537 USD |
88,155.1118 |
0.0537 USD |
0.0525 USD |
0.0531 USD |
0.0542 USD |
| 2025-10-19 |
0.0543 USD |
183,255.4948 |
0.0527 USD |
0.0519 USD |
0.0526 USD |
0.0545 USD |
| 2025-10-18 |
0.0526 USD |
61,882.1168 |
0.0521 USD |
0.0515 USD |
0.0521 USD |
0.0528 USD |
| 2025-10-17 |
0.0522 USD |
435,541.7685 |
0.0530 USD |
0.0487 USD |
0.0495 USD |
0.0517 USD |