Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0854 USD |
73,398.6736 |
0.0852 USD |
0.0843 USD |
0.0844 USD |
0.0862 USD |
| 2025-08-26 |
0.0860 USD |
57,115.1383 |
0.0813 USD |
0.0806 USD |
0.0813 USD |
0.0860 USD |
| 2025-08-25 |
0.0817 USD |
215,561.5312 |
0.0928 USD |
0.0798 USD |
0.0804 USD |
0.0798 USD |
| 2025-08-24 |
0.0919 USD |
57,918.6814 |
0.0974 USD |
0.0913 USD |
0.0915 USD |
0.0928 USD |
| 2025-08-23 |
0.0974 USD |
41,886.1735 |
0.0979 USD |
0.0933 USD |
0.0948 USD |
0.0974 USD |
| 2025-08-22 |
0.0965 USD |
209,258.4864 |
0.0892 USD |
0.0829 USD |
0.0860 USD |
0.0973 USD |
| 2025-08-21 |
0.0873 USD |
131,685.2170 |
0.0930 USD |
0.0873 USD |
0.0873 USD |
0.0873 USD |
| 2025-08-20 |
0.0930 USD |
171,800.5948 |
0.0880 USD |
0.0868 USD |
0.0875 USD |
0.0930 USD |
| 2025-08-19 |
0.0885 USD |
100,283.8004 |
0.0928 USD |
0.0861 USD |
0.0877 USD |
0.0882 USD |
| 2025-08-18 |
0.0917 USD |
123,531.8726 |
0.0971 USD |
0.0895 USD |
0.0908 USD |
0.0917 USD |
| 2025-08-17 |
0.0962 USD |
264,079.8328 |
0.0957 USD |
0.0955 USD |
0.0958 USD |
0.0961 USD |
| 2025-08-16 |
0.0953 USD |
52,403.4807 |
0.0943 USD |
0.0942 USD |
0.0943 USD |
0.0953 USD |
| 2025-08-15 |
0.0943 USD |
181,562.5747 |
0.0967 USD |
0.0921 USD |
0.0928 USD |
0.0958 USD |
| 2025-08-14 |
0.0955 USD |
473,909.7315 |
0.1102 USD |
0.0947 USD |
0.0966 USD |
0.0972 USD |
| 2025-08-13 |
0.1102 USD |
497,804.4936 |
0.1061 USD |
0.1061 USD |
0.1071 USD |
0.1099 USD |
| 2025-08-12 |
0.1061 USD |
214,271.8203 |
0.0967 USD |
0.0955 USD |
0.0966 USD |
0.1062 USD |
| 2025-08-11 |
0.0966 USD |
292,657.5853 |
0.1080 USD |
0.0956 USD |
0.0983 USD |
0.0966 USD |
| 2025-08-10 |
0.1076 USD |
441,612.6584 |
0.1066 USD |
0.0997 USD |
0.1013 USD |
0.1074 USD |
| 2025-08-09 |
0.1062 USD |
254,993.4763 |
0.1012 USD |
0.0999 USD |
0.1012 USD |
0.1067 USD |
| 2025-08-08 |
0.1022 USD |
326,614.5842 |
0.1009 USD |
0.0977 USD |
0.0991 USD |
0.1022 USD |
| 2025-08-07 |
0.1007 USD |
192,605.5662 |
0.0969 USD |
0.0950 USD |
0.0957 USD |
0.1007 USD |
| 2025-08-06 |
0.0964 USD |
91,008.3930 |
0.0929 USD |
0.0893 USD |
0.0899 USD |
0.0961 USD |
| 2025-08-05 |
0.0929 USD |
124,669.5629 |
0.0995 USD |
0.0904 USD |
0.0917 USD |
0.0904 USD |
| 2025-08-04 |
0.0995 USD |
86,663.4967 |
0.0952 USD |
0.0944 USD |
0.0949 USD |
0.0995 USD |
| 2025-08-03 |
0.0947 USD |
26,939.9471 |
0.0920 USD |
0.0905 USD |
0.0906 USD |
0.0950 USD |
| 2025-08-02 |
0.0914 USD |
418,509.5614 |
0.0948 USD |
0.0885 USD |
0.0905 USD |
0.0914 USD |
| 2025-08-01 |
0.0947 USD |
709,104.4209 |
0.0980 USD |
0.0906 USD |
0.0960 USD |
0.0937 USD |
| 2025-07-31 |
0.0988 USD |
79,107.0742 |
0.1046 USD |
0.0994 USD |
0.1019 USD |
0.1001 USD |
| 2025-07-30 |
0.1024 USD |
334,453.0070 |
0.1076 USD |
0.0980 USD |
0.1022 USD |
0.1024 USD |
| 2025-07-29 |
0.1076 USD |
210,231.1139 |
0.1094 USD |
0.1043 USD |
0.1070 USD |
0.1087 USD |
| 2025-07-28 |
0.1091 USD |
561,660.9671 |
0.1249 USD |
0.1086 USD |
0.1115 USD |
0.1106 USD |
| 2025-07-27 |
0.1268 USD |
119,382.7053 |
0.1195 USD |
0.1195 USD |
0.1201 USD |
0.1240 USD |
| 2025-07-26 |
0.1195 USD |
179,802.3027 |
0.1210 USD |
0.1193 USD |
0.1200 USD |
0.1215 USD |
| 2025-07-25 |
0.1205 USD |
289,959.3103 |
0.1182 USD |
0.1136 USD |
0.1150 USD |
0.1206 USD |
| 2025-07-24 |
0.1189 USD |
384,721.7858 |
0.1255 USD |
0.1141 USD |
0.1181 USD |
0.1212 USD |
| 2025-07-23 |
0.1279 USD |
1,131,129.6188 |
0.1552 USD |
0.1240 USD |
0.1288 USD |
0.1288 USD |
| 2025-07-22 |
0.1527 USD |
621,184.6337 |
0.1496 USD |
0.1388 USD |
0.1433 USD |
0.1467 USD |
| 2025-07-21 |
0.1500 USD |
592,744.3107 |
0.1321 USD |
0.1276 USD |
0.1304 USD |
0.1471 USD |
| 2025-07-20 |
0.1313 USD |
392,209.1642 |
0.1298 USD |
0.1286 USD |
0.1297 USD |
0.1325 USD |
| 2025-07-19 |
0.1298 USD |
291,036.0182 |
0.1251 USD |
0.1218 USD |
0.1240 USD |
0.1271 USD |
| 2025-07-18 |
0.1251 USD |
509,356.2140 |
0.1291 USD |
0.1205 USD |
0.1253 USD |
0.1239 USD |
| 2025-07-17 |
0.1289 USD |
670,612.7722 |
0.1322 USD |
0.1217 USD |
0.1255 USD |
0.1284 USD |
| 2025-07-16 |
0.1380 USD |
668,935.6492 |
0.1294 USD |
0.1239 USD |
0.1256 USD |
0.1353 USD |
| 2025-07-15 |
0.1255 USD |
485,698.4230 |
0.1243 USD |
0.1171 USD |
0.1196 USD |
0.1240 USD |
| 2025-07-14 |
0.1245 USD |
461,565.9240 |
0.1260 USD |
0.1217 USD |
0.1237 USD |
0.1237 USD |
| 2025-07-13 |
0.1258 USD |
330,238.8722 |
0.1250 USD |
0.1228 USD |
0.1240 USD |
0.1229 USD |
| 2025-07-12 |
0.1238 USD |
305,921.7784 |
0.1331 USD |
0.1197 USD |
0.1223 USD |
0.1232 USD |
| 2025-07-11 |
0.1380 USD |
1,748,695.5762 |
0.1339 USD |
0.1278 USD |
0.1331 USD |
0.1416 USD |
| 2025-07-10 |
0.1190 USD |
406,103.7558 |
0.1046 USD |
0.1037 USD |
0.1046 USD |
0.1154 USD |
| 2025-07-09 |
0.1043 USD |
260,834.7738 |
0.0994 USD |
0.0967 USD |
0.0971 USD |
0.1043 USD |