Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.1207 USD |
295,464.6947 |
0.1122 USD |
0.1122 USD |
0.1141 USD |
0.1195 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 |
0.1108 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 |
0.1305 USD |
639,027.2600 |
0.1248 USD |
0.1188 USD |
0.1203 USD |
0.1315 USD |
| 2025-06-01 |
0.1248 USD |
278,215.9378 |
0.1233 USD |
0.1180 USD |
0.1195 USD |
0.1252 USD |
| 2025-05-31 |
0.1254 USD |
1,454,398.7642 |
0.1168 USD |
0.1101 USD |
0.1119 USD |
0.1254 USD |
| 2025-05-30 |
0.1230 USD |
731,218.2364 |
0.1449 USD |
0.1194 USD |
0.1241 USD |
0.1237 USD |
| 2025-05-29 |
0.1465 USD |
677,575.2111 |
0.1555 USD |
0.1415 USD |
0.1442 USD |
0.1457 USD |
| 2025-05-28 |
0.1553 USD |
568,697.7576 |
0.1559 USD |
0.1447 USD |
0.1472 USD |
0.1505 USD |
| 2025-05-27 |
0.1555 USD |
581,754.0795 |
0.1507 USD |
0.1477 USD |
0.1511 USD |
0.1555 USD |
| 2025-05-26 |
0.1496 USD |
579,834.2619 |
0.1613 USD |
0.1490 USD |
0.1509 USD |
0.1497 USD |
| 2025-05-25 |
0.1564 USD |
609,239.8367 |
0.1523 USD |
0.1364 USD |
0.1388 USD |
0.1508 USD |
| 2025-05-24 |
0.1546 USD |
503,093.5224 |
0.1501 USD |
0.1471 USD |
0.1524 USD |
0.1535 USD |
| 2025-05-23 |
0.1597 USD |
1,807,392.9466 |
0.1905 USD |
0.1571 USD |
0.1603 USD |
0.1580 USD |
| 2025-05-22 |
0.1748 USD |
1,531,679.2220 |
0.1641 USD |
0.1636 USD |
0.1670 USD |
0.1670 USD |
| 2025-05-21 |
0.1690 USD |
1,142,638.8708 |
0.1612 USD |
0.1531 USD |
0.1559 USD |
0.1644 USD |
| 2025-05-20 |
0.1640 USD |
864,207.2860 |
0.1653 USD |
0.1521 USD |
0.1544 USD |
0.1660 USD |
| 2025-05-19 |
0.1631 USD |
1,217,985.5583 |
0.1760 USD |
0.1468 USD |
0.1487 USD |
0.1627 USD |
| 2025-05-18 |
0.1709 USD |
2,319,321.5043 |
0.1326 USD |
0.1319 USD |
0.1349 USD |
0.1660 USD |
| 2025-05-17 |
0.1328 USD |
1,268,551.1239 |
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 |
0.1591 USD |
1,651,177.2052 |
0.1899 USD |
0.1605 USD |
0.1653 USD |
0.1605 USD |
| 2025-05-14 |
0.1901 USD |
1,610,817.0506 |
0.2101 USD |
0.1867 USD |
0.1901 USD |
0.1888 USD |
| 2025-05-13 |
0.2070 USD |
4,147,367.5154 |
0.2040 USD |
0.1740 USD |
0.1846 USD |
0.2107 USD |
| 2025-05-12 |
0.1994 USD |
2,618,433.3446 |
0.2067 USD |
0.1900 USD |
0.1996 USD |
0.2013 USD |
| 2025-05-11 |
0.2068 USD |
2,883,598.2216 |
0.1558 USD |
0.1404 USD |
0.1486 USD |
0.2068 USD |
| 2025-05-10 |
0.1471 USD |
4,328,593.0723 |
0.1613 USD |
0.1356 USD |
0.1424 USD |
0.1474 USD |
| 2025-05-09 |
0.1602 USD |
7,709,228.4727 |
0.0912 USD |
0.0908 USD |
0.0944 USD |
0.1506 USD |
| 2025-05-08 |
0.0880 USD |
5,558,987.9655 |
0.0724 USD |
0.0724 USD |
0.0747 USD |
0.0905 USD |
| 2025-05-07 |
0.0725 USD |
3,737,279.3006 |
0.0695 USD |
0.0666 USD |
0.0684 USD |
0.0729 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 |
0.0713 USD |
1,672,654.5395 |
0.0694 USD |
0.0685 USD |
0.0703 USD |
0.0708 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 |
0.0742 USD |
3,543,253.4383 |
0.0839 USD |
0.0730 USD |
0.0742 USD |
0.0742 USD |
| 2025-05-02 |
0.0836 USD |
6,888,761.8430 |
0.0860 USD |
0.0806 USD |
0.0824 USD |
0.0843 USD |
| 2025-05-01 |
0.0864 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 |
0.0863 USD |
4,854,504.3949 |
0.0874 USD |
0.0831 USD |
0.0853 USD |
0.0864 USD |
| 2025-04-28 |
0.0884 USD |
8,685,920.5302 |
0.0735 USD |
0.0694 USD |
0.0717 USD |
0.0837 USD |
| 2025-04-27 |
0.0735 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 |
0.0747 USD |
7,752,269.7556 |
0.0667 USD |
0.0646 USD |
0.0666 USD |
0.0751 USD |
| 2025-04-24 |
0.0653 USD |
7,428,851.8928 |
0.0651 USD |
0.0615 USD |
0.0620 USD |
0.0650 USD |
| 2025-04-23 |
0.0648 USD |
9,408,376.2637 |
0.0660 USD |
0.0633 USD |
0.0640 USD |
0.0649 USD |
| 2025-04-22 |
0.0617 USD |
8,261,375.9021 |
0.0523 USD |
0.0512 USD |
0.0525 USD |
0.0596 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 |
0.0505 USD |
3,491,242.6164 |
0.0491 USD |
0.0468 USD |
0.0476 USD |
0.0503 USD |
| 2025-04-19 |
0.0491 USD |
897,827.7486 |
0.0461 USD |
0.0454 USD |
0.0463 USD |
0.0491 USD |