Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
0.0461 USD |
154,864.9248 |
0.0467 USD |
0.0455 USD |
0.0461 USD |
0.0455 USD |
| 2025-04-17 |
0.0465 USD |
295,316.7385 |
0.0464 USD |
0.0439 USD |
0.0454 USD |
0.0473 USD |
| 2025-04-16 |
0.0464 USD |
108,341.3091 |
0.0464 USD |
0.0448 USD |
0.0453 USD |
0.0464 USD |
| 2025-04-15 |
0.0464 USD |
108,522.8400 |
0.0499 USD |
0.0464 USD |
0.0473 USD |
0.0464 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 |
0.0507 USD |
196,772.3663 |
0.0574 USD |
0.0507 USD |
0.0517 USD |
0.0507 USD |
| 2025-04-12 |
0.0575 USD |
1,713,428.9549 |
0.0488 USD |
0.0476 USD |
0.0476 USD |
0.0580 USD |
| 2025-04-11 |
0.0478 USD |
12,337,577.9897 |
0.0421 USD |
0.0421 USD |
0.0425 USD |
0.0468 USD |
| 2025-04-10 |
0.0423 USD |
41,547,825.7421 |
0.0432 USD |
0.0410 USD |
0.0418 USD |
0.0422 USD |
| 2025-04-09 |
0.0432 USD |
98,941,676.2758 |
0.0386 USD |
0.0370 USD |
0.0387 USD |
0.0435 USD |
| 2025-04-08 |
0.0388 USD |
75,515,701.8982 |
0.0412 USD |
0.0383 USD |
0.0389 USD |
0.0388 USD |
| 2025-04-07 |
0.0412 USD |
39,142,089.9532 |
0.0392 USD |
0.0349 USD |
0.0385 USD |
0.0417 USD |
| 2025-04-06 |
0.0386 USD |
7,673,774.0130 |
0.0443 USD |
0.0382 USD |
0.0388 USD |
0.0386 USD |
| 2025-04-05 |
0.0440 USD |
8,031,881.8408 |
0.0451 USD |
0.0435 USD |
0.0438 USD |
0.0437 USD |
| 2025-04-04 |
0.0451 USD |
12,673,754.2111 |
0.0444 USD |
0.0423 USD |
0.0433 USD |
0.0451 USD |
| 2025-04-03 |
0.0445 USD |
20,679,505.2914 |
0.0451 USD |
0.0427 USD |
0.0437 USD |
0.0446 USD |
| 2025-04-02 |
0.0469 USD |
10,742,889.1666 |
0.0489 USD |
0.0458 USD |
0.0462 USD |
0.0480 USD |
| 2025-04-01 |
0.0489 USD |
7,011,285.7223 |
0.0505 USD |
0.0477 USD |
0.0489 USD |
0.0489 USD |
| 2025-03-31 |
0.0505 USD |
1,504,660.5566 |
0.0517 USD |
0.0498 USD |
0.0505 USD |
0.0505 USD |
| 2025-03-30 |
0.0513 USD |
2,584,032.2358 |
0.0518 USD |
0.0511 USD |
0.0518 USD |
0.0522 USD |
| 2025-03-29 |
0.0504 USD |
1,587,999.7316 |
0.0547 USD |
0.0503 USD |
0.0509 USD |
0.0509 USD |
| 2025-03-28 |
0.0547 USD |
1,008,570.6938 |
0.0621 USD |
0.0540 USD |
0.0544 USD |
0.0547 USD |
| 2025-03-27 |
0.0621 USD |
657,979.9872 |
0.0621 USD |
0.0612 USD |
0.0621 USD |
0.0621 USD |
| 2025-03-26 |
0.0618 USD |
2,956,225.8410 |
0.0637 USD |
0.0600 USD |
0.0609 USD |
0.0618 USD |
| 2025-03-25 |
0.0628 USD |
1,222,347.3811 |
0.0633 USD |
0.0612 USD |
0.0616 USD |
0.0632 USD |
| 2025-03-24 |
0.0633 USD |
2,647,988.4264 |
0.0579 USD |
0.0579 USD |
0.0579 USD |
0.0634 USD |
| 2025-03-23 |
0.0579 USD |
2,487,290.7848 |
0.0562 USD |
0.0560 USD |
0.0562 USD |
0.0579 USD |
| 2025-03-22 |
0.0574 USD |
4,454,949.7024 |
0.0554 USD |
0.0554 USD |
0.0555 USD |
0.0574 USD |
| 2025-03-21 |
0.0554 USD |
4,061,643.7095 |
0.0563 USD |
0.0528 USD |
0.0537 USD |
0.0562 USD |
| 2025-03-20 |
0.0561 USD |
1,691,718.5303 |
0.0589 USD |
0.0556 USD |
0.0556 USD |
0.0556 USD |
| 2025-03-19 |
0.0580 USD |
1,226,986.3243 |
0.0563 USD |
0.0556 USD |
0.0560 USD |
0.0580 USD |
| 2025-03-18 |
0.0541 USD |
1,927,533.4824 |
0.0576 USD |
0.0530 USD |
0.0537 USD |
0.0541 USD |
| 2025-03-17 |
0.0576 USD |
1,058,675.3701 |
0.0552 USD |
0.0552 USD |
0.0552 USD |
0.0576 USD |
| 2025-03-16 |
0.0552 USD |
522,762.8079 |
0.0580 USD |
0.0547 USD |
0.0552 USD |
0.0552 USD |
| 2025-03-15 |
0.0580 USD |
766,569.9720 |
0.0573 USD |
0.0564 USD |
0.0565 USD |
0.0585 USD |
| 2025-03-14 |
0.0576 USD |
2,167,334.8671 |
0.0542 USD |
0.0542 USD |
0.0548 USD |
0.0576 USD |
| 2025-03-13 |
0.0544 USD |
1,581,767.3688 |
0.0554 USD |
0.0523 USD |
0.0526 USD |
0.0541 USD |