Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0531 USD |
95,855.6502 |
0.0551 USD |
0.0520 USD |
0.0529 USD |
0.0531 USD |
| 2025-10-15 |
0.0547 USD |
199,156.2875 |
0.0592 USD |
0.0547 USD |
0.0556 USD |
0.0554 USD |
| 2025-10-14 |
0.0593 USD |
618,038.9937 |
0.0630 USD |
0.0551 USD |
0.0566 USD |
0.0586 USD |
| 2025-10-13 |
0.0633 USD |
848,960.2366 |
0.0613 USD |
0.0582 USD |
0.0603 USD |
0.0633 USD |
| 2025-10-12 |
0.0612 USD |
661,945.4875 |
0.0548 USD |
0.0529 USD |
0.0542 USD |
0.0617 USD |
| 2025-10-11 |
0.0525 USD |
315,510.8762 |
0.0534 USD |
0.0518 USD |
0.0542 USD |
0.0525 USD |
| 2025-10-10 |
0.0752 USD |
186,851.3822 |
0.0819 USD |
0.0761 USD |
0.0761 USD |
0.0761 USD |
| 2025-10-09 |
0.0813 USD |
238,957.6526 |
0.0861 USD |
0.0793 USD |
0.0803 USD |
0.0808 USD |
| 2025-10-08 |
0.0863 USD |
210,872.2465 |
0.0827 USD |
0.0808 USD |
0.0820 USD |
0.0863 USD |
| 2025-10-07 |
0.0843 USD |
275,052.7787 |
0.0891 USD |
0.0819 USD |
0.0834 USD |
0.0843 USD |
| 2025-10-06 |
0.0895 USD |
67,088.9561 |
0.0854 USD |
0.0854 USD |
0.0862 USD |
0.0895 USD |
| 2025-10-05 |
0.0854 USD |
205,214.7214 |
0.0865 USD |
0.0853 USD |
0.0854 USD |
0.0854 USD |
| 2025-10-04 |
0.0846 USD |
110,012.0974 |
0.0883 USD |
0.0833 USD |
0.0837 USD |
0.0846 USD |
| 2025-10-03 |
0.0898 USD |
183,473.5666 |
0.0891 USD |
0.0855 USD |
0.0864 USD |
0.0893 USD |
| 2025-10-02 |
0.0893 USD |
76,865.8153 |
0.0836 USD |
0.0835 USD |
0.0836 USD |
0.0893 USD |
| 2025-10-01 |
0.0834 USD |
71,539.2397 |
0.0799 USD |
0.0790 USD |
0.0792 USD |
0.0834 USD |
| 2025-09-30 |
0.0789 USD |
140,976.6797 |
0.0806 USD |
0.0740 USD |
0.0763 USD |
0.0786 USD |
| 2025-09-29 |
0.0819 USD |
53,972.1997 |
0.0816 USD |
0.0780 USD |
0.0787 USD |
0.0819 USD |
| 2025-09-28 |
0.0820 USD |
122,958.4996 |
0.0805 USD |
0.0761 USD |
0.0777 USD |
0.0808 USD |
| 2025-09-27 |
0.0801 USD |
1,091,068.3055 |
0.0808 USD |
0.0792 USD |
0.0792 USD |
0.0801 USD |
| 2025-09-26 |
0.0808 USD |
99,992.6403 |
0.0779 USD |
0.0779 USD |
0.0784 USD |
0.0805 USD |
| 2025-09-25 |
0.0779 USD |
282,623.8438 |
0.0840 USD |
0.0762 USD |
0.0779 USD |
0.0779 USD |
| 2025-09-24 |
0.0850 USD |
175,087.7310 |
0.0851 USD |
0.0811 USD |
0.0835 USD |
0.0846 USD |
| 2025-09-23 |
0.0848 USD |
266,354.5159 |
0.0855 USD |
0.0832 USD |
0.0848 USD |
0.0844 USD |
| 2025-09-22 |
0.0861 USD |
566,770.5461 |
0.0957 USD |
0.0803 USD |
0.0832 USD |
0.0836 USD |
| 2025-09-21 |
0.0959 USD |
142,296.4618 |
0.0971 USD |
0.0947 USD |
0.0958 USD |
0.0959 USD |
| 2025-09-20 |
0.0984 USD |
145,703.8254 |
0.0985 USD |
0.0958 USD |
0.0960 USD |
0.0984 USD |
| 2025-09-19 |
0.0994 USD |
264,304.4971 |
0.1077 USD |
0.0977 USD |
0.0993 USD |
0.0992 USD |
| 2025-09-18 |
0.1074 USD |
729,390.3564 |
0.1043 USD |
0.1034 USD |
0.1036 USD |
0.1074 USD |
| 2025-09-17 |
0.1013 USD |
293,372.3476 |
0.1008 USD |
0.0962 USD |
0.0972 USD |
0.1019 USD |
| 2025-09-16 |
0.0985 USD |
146,985.5136 |
0.0993 USD |
0.0942 USD |
0.0965 USD |
0.0987 USD |
| 2025-09-15 |
0.0994 USD |
314,612.0720 |
0.1055 USD |
0.0960 USD |
0.0964 USD |
0.0994 USD |
| 2025-09-14 |
0.1059 USD |
543,917.2113 |
0.1133 USD |
0.1050 USD |
0.1063 USD |
0.1080 USD |
| 2025-09-13 |
0.1144 USD |
1,629,664.7829 |
0.1134 USD |
0.1087 USD |
0.1116 USD |
0.1144 USD |
| 2025-09-12 |
0.1160 USD |
757,492.9664 |
0.0959 USD |
0.0958 USD |
0.0965 USD |
0.1208 USD |
| 2025-09-11 |
0.0944 USD |
95,602.5123 |
0.0940 USD |
0.0909 USD |
0.0919 USD |
0.0940 USD |
| 2025-09-10 |
0.0939 USD |
538,920.6708 |
0.0954 USD |
0.0923 USD |
0.0929 USD |
0.0939 USD |
| 2025-09-09 |
0.0953 USD |
1,022,743.0704 |
0.0956 USD |
0.0939 USD |
0.0947 USD |
0.0956 USD |
| 2025-09-08 |
0.0952 USD |
730,763.3705 |
0.0846 USD |
0.0839 USD |
0.0839 USD |
0.0925 USD |
| 2025-09-07 |
0.0843 USD |
132,650.9087 |
0.0823 USD |
0.0820 USD |
0.0823 USD |
0.0843 USD |
| 2025-09-06 |
0.0820 USD |
166,328.3621 |
0.0837 USD |
0.0804 USD |
0.0816 USD |
0.0814 USD |
| 2025-09-05 |
0.0820 USD |
64,921.1006 |
0.0786 USD |
0.0784 USD |
0.0794 USD |
0.0820 USD |
| 2025-09-04 |
0.0794 USD |
64,668.2584 |
0.0841 USD |
0.0779 USD |
0.0785 USD |
0.0792 USD |
| 2025-09-03 |
0.0832 USD |
46,405.3380 |
0.0830 USD |
0.0814 USD |
0.0819 USD |
0.0832 USD |
| 2025-09-02 |
0.0820 USD |
139,476.3434 |
0.0761 USD |
0.0761 USD |
0.0765 USD |
0.0820 USD |
| 2025-09-01 |
0.0751 USD |
154,773.4104 |
0.0825 USD |
0.0749 USD |
0.0770 USD |
0.0749 USD |
| 2025-08-31 |
0.0841 USD |
1,389.6125 |
0.0842 USD |
0.0841 USD |
0.0842 USD |
0.0856 USD |
| 2025-08-30 |
0.0844 USD |
62,602.0104 |
0.0829 USD |
0.0815 USD |
0.0815 USD |
0.0844 USD |
| 2025-08-29 |
0.0829 USD |
138,042.5869 |
0.0894 USD |
0.0804 USD |
0.0807 USD |
0.0830 USD |
| 2025-08-28 |
0.0894 USD |
112,534.6448 |
0.0848 USD |
0.0838 USD |
0.0841 USD |
0.0892 USD |