Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.2711 USD |
883,164.1634 |
0.2586 USD |
0.2507 USD |
0.2555 USD |
0.2700 USD |
| 2025-01-21 |
0.2587 USD |
273,758.2153 |
0.2626 USD |
0.2426 USD |
0.2458 USD |
0.2634 USD |
| 2025-01-20 |
0.2579 USD |
434,096.3154 |
0.2676 USD |
0.2340 USD |
0.2481 USD |
0.2603 USD |
| 2025-01-19 |
0.2676 USD |
490,330.0857 |
0.3096 USD |
0.2700 USD |
0.2876 USD |
0.2779 USD |
| 2025-01-18 |
0.3092 USD |
319,181.0057 |
0.3983 USD |
0.2990 USD |
0.3042 USD |
0.3092 USD |
| 2025-01-17 |
0.4027 USD |
305,477.8230 |
0.3491 USD |
0.3491 USD |
0.3527 USD |
0.4027 USD |
| 2025-01-16 |
0.3539 USD |
199,420.9216 |
0.3746 USD |
0.3510 USD |
0.3553 USD |
0.3555 USD |
| 2025-01-15 |
0.3746 USD |
314,574.8249 |
0.3469 USD |
0.3245 USD |
0.3280 USD |
0.3785 USD |
| 2025-01-14 |
0.3428 USD |
202,965.8232 |
0.3361 USD |
0.3348 USD |
0.3361 USD |
0.3406 USD |
| 2025-01-13 |
0.3256 USD |
361,232.9684 |
0.3417 USD |
0.2914 USD |
0.3032 USD |
0.3256 USD |
| 2025-01-12 |
0.3370 USD |
17,638.8562 |
0.3602 USD |
0.3370 USD |
0.3490 USD |
0.3370 USD |
| 2025-01-11 |
0.3631 USD |
148,207.1745 |
0.3647 USD |
0.3472 USD |
0.3510 USD |
0.3715 USD |
| 2025-01-10 |
0.3647 USD |
148,916.0008 |
0.3550 USD |
0.3529 USD |
0.3587 USD |
0.3647 USD |
| 2025-01-09 |
0.3550 USD |
325,549.9294 |
0.3886 USD |
0.3468 USD |
0.3499 USD |
0.3550 USD |
| 2025-01-08 |
0.3886 USD |
632,962.1713 |
0.4400 USD |
0.3683 USD |
0.3817 USD |
0.3913 USD |
| 2025-01-07 |
0.4471 USD |
398,881.5439 |
0.5133 USD |
0.4475 USD |
0.4560 USD |
0.4475 USD |
| 2025-01-06 |
0.5107 USD |
108,861.0169 |
0.5407 USD |
0.5087 USD |
0.5149 USD |
0.5107 USD |
| 2025-01-05 |
0.5430 USD |
81,053.0761 |
0.5778 USD |
0.5352 USD |
0.5352 USD |
0.5427 USD |
| 2025-01-04 |
0.5810 USD |
205,004.6732 |
0.5740 USD |
0.5470 USD |
0.5569 USD |
0.5810 USD |
| 2025-01-03 |
0.5751 USD |
320,597.5397 |
0.5952 USD |
0.5367 USD |
0.5414 USD |
0.5687 USD |
| 2025-01-02 |
0.5922 USD |
323,670.0261 |
0.5753 USD |
0.5640 USD |
0.5769 USD |
0.5812 USD |
| 2025-01-01 |
0.5812 USD |
265,569.5361 |
0.5016 USD |
0.5000 USD |
0.5035 USD |
0.5919 USD |
| 2024-12-31 |
0.5035 USD |
383,258.6108 |
0.4619 USD |
0.4355 USD |
0.4400 USD |
0.5050 USD |
| 2024-12-30 |
0.4547 USD |
506,156.1072 |
0.4014 USD |
0.4014 USD |
0.4146 USD |
0.4573 USD |
| 2024-12-29 |
0.3949 USD |
117,324.5524 |
0.4531 USD |
0.3966 USD |
0.4009 USD |
0.4005 USD |
| 2024-12-28 |
0.4531 USD |
87,372.8767 |
0.4385 USD |
0.4200 USD |
0.4274 USD |
0.4543 USD |
| 2024-12-27 |
0.4327 USD |
128,056.8592 |
0.4520 USD |
0.4272 USD |
0.4302 USD |
0.4327 USD |
| 2024-12-26 |
0.4520 USD |
250,615.3962 |
0.4819 USD |
0.4443 USD |
0.4470 USD |
0.4520 USD |
| 2024-12-25 |
0.4826 USD |
83,925.6333 |
0.5225 USD |
0.4711 USD |
0.4754 USD |
0.4754 USD |
| 2024-12-24 |
0.5183 USD |
124,307.1285 |
0.5467 USD |
0.5045 USD |
0.5087 USD |
0.5183 USD |
| 2024-12-23 |
0.5165 USD |
300,761.4288 |
0.4888 USD |
0.4758 USD |
0.4825 USD |
0.5206 USD |
| 2024-12-22 |
0.4970 USD |
333,845.6176 |
0.4813 USD |
0.4639 USD |
0.4728 USD |
0.4943 USD |
| 2024-12-21 |
0.4844 USD |
448,628.9873 |
0.4780 USD |
0.4725 USD |
0.4775 USD |
0.4849 USD |
| 2024-12-20 |
0.4824 USD |
992,252.9755 |
0.4827 USD |
0.3874 USD |
0.4092 USD |
0.4714 USD |
| 2024-12-19 |
0.4868 USD |
1,037,143.0273 |
0.5837 USD |
0.4510 USD |
0.4802 USD |
0.5038 USD |
| 2024-12-18 |
0.5740 USD |
647,884.2803 |
0.6366 USD |
0.5671 USD |
0.6022 USD |
0.5880 USD |
| 2024-12-17 |
0.6561 USD |
416,086.6736 |
0.6799 USD |
0.6326 USD |
0.6689 USD |
0.6602 USD |
| 2024-12-16 |
0.6809 USD |
412,624.2781 |
0.7794 USD |
0.6600 USD |
0.6939 USD |
0.6939 USD |
| 2024-12-15 |
0.7885 USD |
264,265.0119 |
0.8121 USD |
0.7433 USD |
0.7728 USD |
0.7750 USD |
| 2024-12-14 |
0.8176 USD |
688,329.2605 |
0.8699 USD |
0.7850 USD |
0.8006 USD |
0.8106 USD |
| 2024-12-13 |
0.8428 USD |
615,675.7330 |
0.7152 USD |
0.7112 USD |
0.7349 USD |
0.8388 USD |
| 2024-12-12 |
0.7088 USD |
1,095,148.0371 |
0.6788 USD |
0.6600 USD |
0.6689 USD |
0.7120 USD |
| 2024-12-11 |
0.6740 USD |
719,491.5462 |
0.5554 USD |
0.5350 USD |
0.5640 USD |
0.6728 USD |
| 2024-12-10 |
0.5580 USD |
608,413.8120 |
0.6066 USD |
0.4997 USD |
0.5358 USD |
0.5518 USD |
| 2024-12-09 |
0.6042 USD |
839,905.5043 |
0.7393 USD |
0.4817 USD |
0.5887 USD |
0.5881 USD |
| 2024-12-08 |
0.7402 USD |
248,629.3383 |
0.7800 USD |
0.7249 USD |
0.7334 USD |
0.7399 USD |
| 2024-12-07 |
0.7922 USD |
289,858.3268 |
0.7586 USD |
0.7364 USD |
0.7429 USD |
0.7902 USD |
| 2024-12-06 |
0.7541 USD |
366,091.7108 |
0.8166 USD |
0.7582 USD |
0.7746 USD |
0.7590 USD |
| 2024-12-05 |
0.8166 USD |
248,939.9669 |
0.7351 USD |
0.7071 USD |
0.7338 USD |
0.8034 USD |
| 2024-12-04 |
0.7637 USD |
381,984.4070 |
0.7438 USD |
0.7301 USD |
0.7405 USD |
0.7533 USD |