Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.0554 USD |
2,180,878.4467 |
0.0540 USD |
0.0516 USD |
0.0520 USD |
0.0554 USD |
| 2025-03-11 |
0.0541 USD |
3,270,321.3623 |
0.0536 USD |
0.0488 USD |
0.0531 USD |
0.0551 USD |
| 2025-03-10 |
0.0544 USD |
12,834,807.2592 |
0.0558 USD |
0.0520 USD |
0.0549 USD |
0.0549 USD |
| 2025-03-09 |
0.0556 USD |
20,401,484.0985 |
0.0615 USD |
0.0530 USD |
0.0557 USD |
0.0554 USD |
| 2025-03-08 |
0.0604 USD |
11,203,446.9972 |
0.0629 USD |
0.0599 USD |
0.0613 USD |
0.0604 USD |
| 2025-03-07 |
0.0630 USD |
18,295,179.4864 |
0.0699 USD |
0.0630 USD |
0.0649 USD |
0.0642 USD |
| 2025-03-06 |
0.0700 USD |
19,661,959.0161 |
0.0736 USD |
0.0675 USD |
0.0691 USD |
0.0686 USD |
| 2025-03-05 |
0.0739 USD |
11,839,627.7390 |
0.0751 USD |
0.0704 USD |
0.0725 USD |
0.0743 USD |
| 2025-03-04 |
0.0750 USD |
11,821,537.9959 |
0.0796 USD |
0.0696 USD |
0.0748 USD |
0.0752 USD |
| 2025-03-03 |
0.0786 USD |
5,752,818.6810 |
0.1034 USD |
0.0776 USD |
0.0813 USD |
0.0777 USD |
| 2025-03-02 |
0.1011 USD |
4,407,451.6125 |
0.0899 USD |
0.0893 USD |
0.0906 USD |
0.1011 USD |
| 2025-03-01 |
0.0897 USD |
6,055,589.4152 |
0.1001 USD |
0.0886 USD |
0.0895 USD |
0.0902 USD |
| 2025-02-28 |
0.1000 USD |
11,046,380.0033 |
0.0937 USD |
0.0882 USD |
0.0908 USD |
0.1013 USD |
| 2025-02-27 |
0.0964 USD |
9,026,683.4433 |
0.0945 USD |
0.0943 USD |
0.0971 USD |
0.0966 USD |
| 2025-02-26 |
0.0950 USD |
7,027,704.5213 |
0.0898 USD |
0.0875 USD |
0.0890 USD |
0.0943 USD |
| 2025-02-25 |
0.0907 USD |
13,422,219.3747 |
0.0832 USD |
0.0788 USD |
0.0830 USD |
0.0914 USD |
| 2025-02-24 |
0.0845 USD |
5,556,419.1601 |
0.1071 USD |
0.0861 USD |
0.0919 USD |
0.0883 USD |
| 2025-02-23 |
0.1071 USD |
2,410,745.4802 |
0.1167 USD |
0.1035 USD |
0.1052 USD |
0.1071 USD |
| 2025-02-22 |
0.1163 USD |
6,114,245.5601 |
0.0984 USD |
0.0961 USD |
0.0984 USD |
0.1177 USD |
| 2025-02-21 |
0.1025 USD |
2,074,714.6223 |
0.0985 USD |
0.0985 USD |
0.1006 USD |
0.1025 USD |
| 2025-02-20 |
0.0985 USD |
4,366,009.7415 |
0.0974 USD |
0.0956 USD |
0.0971 USD |
0.0985 USD |
| 2025-02-19 |
0.0968 USD |
3,655,539.4140 |
0.0976 USD |
0.0949 USD |
0.0949 USD |
0.0949 USD |
| 2025-02-18 |
0.0960 USD |
8,435,110.9850 |
0.0997 USD |
0.0903 USD |
0.0926 USD |
0.0959 USD |
| 2025-02-17 |
0.0998 USD |
6,351,250.0567 |
0.1036 USD |
0.0943 USD |
0.0968 USD |
0.0994 USD |
| 2025-02-16 |
0.1033 USD |
4,263,905.0174 |
0.1063 USD |
0.1019 USD |
0.1038 USD |
0.1046 USD |
| 2025-02-15 |
0.1063 USD |
4,304,016.6461 |
0.1142 USD |
0.1052 USD |
0.1067 USD |
0.1066 USD |
| 2025-02-14 |
0.1122 USD |
1,128,528.3013 |
0.1118 USD |
0.1098 USD |
0.1127 USD |
0.1105 USD |
| 2025-02-13 |
0.1118 USD |
1,313,694.5665 |
0.1214 USD |
0.1099 USD |
0.1116 USD |
0.1127 USD |
| 2025-02-12 |
0.1214 USD |
1,879,861.1343 |
0.1166 USD |
0.1095 USD |
0.1122 USD |
0.1201 USD |
| 2025-02-11 |
0.1159 USD |
2,121,583.2161 |
0.1197 USD |
0.1136 USD |
0.1149 USD |
0.1159 USD |
| 2025-02-10 |
0.1192 USD |
2,192,310.5669 |
0.1210 USD |
0.1157 USD |
0.1183 USD |
0.1195 USD |
| 2025-02-09 |
0.1195 USD |
10,262,574.4278 |
0.1266 USD |
0.1129 USD |
0.1195 USD |
0.1191 USD |
| 2025-02-08 |
0.1271 USD |
27,638,260.3278 |
0.1108 USD |
0.1108 USD |
0.1177 USD |
0.1255 USD |
| 2025-02-07 |
0.1108 USD |
330,131.3436 |
0.1147 USD |
0.1108 USD |
0.1152 USD |
0.1108 USD |
| 2025-02-06 |
0.1159 USD |
854,287.0320 |
0.1260 USD |
0.1150 USD |
0.1176 USD |
0.1163 USD |
| 2025-02-05 |
0.1260 USD |
448,302.7045 |
0.1344 USD |
0.1238 USD |
0.1291 USD |
0.1238 USD |
| 2025-02-04 |
0.1317 USD |
870,759.9021 |
0.1480 USD |
0.1282 USD |
0.1311 USD |
0.1317 USD |
| 2025-02-03 |
0.1479 USD |
1,944,947.4996 |
0.1344 USD |
0.1010 USD |
0.1062 USD |
0.1461 USD |
| 2025-02-02 |
0.1344 USD |
710,604.3037 |
0.1600 USD |
0.1281 USD |
0.1378 USD |
0.1310 USD |
| 2025-02-01 |
0.1634 USD |
436,883.5220 |
0.1980 USD |
0.1634 USD |
0.1670 USD |
0.1634 USD |
| 2025-01-31 |
0.1987 USD |
387,448.6296 |
0.2022 USD |
0.1921 USD |
0.1943 USD |
0.1987 USD |
| 2025-01-30 |
0.2022 USD |
854,561.9887 |
0.1949 USD |
0.1944 USD |
0.1949 USD |
0.2022 USD |
| 2025-01-29 |
0.1990 USD |
301,537.0002 |
0.1807 USD |
0.1807 USD |
0.1844 USD |
0.1990 USD |
| 2025-01-28 |
0.1845 USD |
141,942.2089 |
0.2148 USD |
0.1851 USD |
0.1934 USD |
0.1851 USD |
| 2025-01-27 |
0.2150 USD |
606,694.4575 |
0.2188 USD |
0.1891 USD |
0.1917 USD |
0.2137 USD |
| 2025-01-26 |
0.2276 USD |
135,801.5491 |
0.2415 USD |
0.2253 USD |
0.2366 USD |
0.2284 USD |
| 2025-01-25 |
0.2460 USD |
229,978.0422 |
0.2517 USD |
0.2369 USD |
0.2403 USD |
0.2460 USD |
| 2025-01-24 |
0.2576 USD |
424,571.5089 |
0.2837 USD |
0.2600 USD |
0.2642 USD |
0.2600 USD |
| 2025-01-23 |
0.2837 USD |
1,702,029.8978 |
0.2620 USD |
0.2620 USD |
0.2635 USD |
0.2828 USD |
| 2025-01-22 |
0.2711 USD |
883,164.1634 |
0.2586 USD |
0.2507 USD |
0.2555 USD |
0.2700 USD |