Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.1006 USD |
159,370.3027 |
0.0970 USD |
0.0955 USD |
0.0956 USD |
0.1006 USD |
| 2025-07-07 |
0.0960 USD |
247,411.1889 |
0.0980 USD |
0.0946 USD |
0.0966 USD |
0.0960 USD |
| 2025-07-06 |
0.1002 USD |
215,129.9560 |
0.0977 USD |
0.0961 USD |
0.0967 USD |
0.1002 USD |
| 2025-07-05 |
0.0978 USD |
175,958.2224 |
0.0975 USD |
0.0940 USD |
0.0948 USD |
0.0974 USD |
| 2025-07-04 |
0.0967 USD |
124,941.6669 |
0.1065 USD |
0.0958 USD |
0.0967 USD |
0.0967 USD |
| 2025-07-03 |
0.1065 USD |
1,161,037.3386 |
0.1093 USD |
0.1035 USD |
0.1040 USD |
0.1050 USD |
| 2025-07-02 |
0.1093 USD |
638,307.1848 |
0.0920 USD |
0.0915 USD |
0.0920 USD |
0.1120 USD |
| 2025-07-01 |
0.0926 USD |
365,072.2955 |
0.0985 USD |
0.0908 USD |
0.0918 USD |
0.0926 USD |
| 2025-06-30 |
0.0988 USD |
104,714.6635 |
0.1041 USD |
0.1004 USD |
0.1009 USD |
0.1013 USD |
| 2025-06-29 |
0.1046 USD |
246,525.6647 |
0.0976 USD |
0.0956 USD |
0.0956 USD |
0.0993 USD |
| 2025-06-28 |
0.0996 USD |
439,066.6315 |
0.0912 USD |
0.0909 USD |
0.0913 USD |
0.0958 USD |
| 2025-06-27 |
0.0909 USD |
204,828.4601 |
0.0886 USD |
0.0882 USD |
0.0886 USD |
0.0909 USD |
| 2025-06-26 |
0.0885 USD |
217,540.9571 |
0.0915 USD |
0.0866 USD |
0.0878 USD |
0.0885 USD |
| 2025-06-25 |
0.0921 USD |
342,588.1682 |
0.0981 USD |
0.0911 USD |
0.0920 USD |
0.0921 USD |
| 2025-06-24 |
0.0981 USD |
443,230.5876 |
0.0996 USD |
0.0955 USD |
0.0968 USD |
0.0978 USD |
| 2025-06-23 |
0.0979 USD |
724,695.5796 |
0.0851 USD |
0.0851 USD |
0.0858 USD |
0.0951 USD |
| 2025-06-22 |
0.0821 USD |
172,179.9995 |
0.0881 USD |
0.0798 USD |
0.0825 USD |
0.0818 USD |
| 2025-06-21 |
0.0878 USD |
428,370.0773 |
0.0948 USD |
0.0855 USD |
0.0886 USD |
0.0855 USD |
| 2025-06-20 |
0.0967 USD |
385,536.4969 |
0.0963 USD |
0.0921 USD |
0.0955 USD |
0.0959 USD |
| 2025-06-19 |
0.0958 USD |
270,250.3451 |
0.0986 USD |
0.0938 USD |
0.0955 USD |
0.0955 USD |
| 2025-06-18 |
0.0951 USD |
381,823.7858 |
0.0967 USD |
0.0912 USD |
0.0944 USD |
0.0941 USD |
| 2025-06-17 |
0.0953 USD |
365,541.4797 |
0.1036 USD |
0.0938 USD |
0.0968 USD |
0.0975 USD |
| 2025-06-16 |
0.1106 USD |
798,574.3570 |
0.1019 USD |
0.1003 USD |
0.1019 USD |
0.1114 USD |
| 2025-06-15 |
0.1032 USD |
103,297.1382 |
0.1009 USD |
0.1001 USD |
0.1007 USD |
0.1035 USD |
| 2025-06-14 |
0.1024 USD |
66,901.8883 |
0.1059 USD |
0.0999 USD |
0.1021 USD |
0.0999 USD |
| 2025-06-13 |
0.1043 USD |
428,691.2191 |
0.1092 USD |
0.0984 USD |
0.1009 USD |
0.1043 USD |
| 2025-06-12 |
0.1153 USD |
619,817.8718 |
0.1248 USD |
0.1141 USD |
0.1172 USD |
0.1158 USD |
| 2025-06-11 |
0.1237 USD |
587,068.4398 |
0.1376 USD |
0.1264 USD |
0.1329 USD |
0.1264 USD |
| 2025-06-10 |
0.1320 USD |
199,845.9389 |
0.1328 USD |
0.1280 USD |
0.1298 USD |
0.1321 USD |
| 2025-06-09 |
0.1312 USD |
195,887.5090 |
0.1197 USD |
0.1165 USD |
0.1185 USD |
0.1312 USD |
| 2025-06-08 |
0.1200 USD |
164,647.3964 |
0.1225 USD |
0.1163 USD |
0.1182 USD |
0.1206 USD |
| 2025-06-07 |
0.1217 USD |
309,232.1660 |
0.1122 USD |
0.1122 USD |
0.1141 USD |
0.1228 USD |
| 2025-06-06 |
0.1122 USD |
240,648.7441 |
0.1106 USD |
0.1096 USD |
0.1113 USD |
0.1120 USD |
| 2025-06-05 |
0.1108 USD |
705,284.4606 |
0.1199 USD |
0.1060 USD |
0.1114 USD |
0.1104 USD |
| 2025-06-04 |
0.1193 USD |
265,158.8620 |
0.1264 USD |
0.1189 USD |
0.1210 USD |
0.1198 USD |
| 2025-06-03 |
0.1275 USD |
578,777.1758 |
0.1305 USD |
0.1257 USD |
0.1275 USD |
0.1275 USD |
| 2025-06-02 |
0.1305 USD |
639,027.2600 |
0.1248 USD |
0.1188 USD |
0.1203 USD |
0.1315 USD |
| 2025-06-01 |
0.1248 USD |
278,215.9378 |
0.1233 USD |
0.1180 USD |
0.1195 USD |
0.1252 USD |
| 2025-05-31 |
0.1254 USD |
1,454,398.7642 |
0.1168 USD |
0.1101 USD |
0.1119 USD |
0.1254 USD |
| 2025-05-30 |
0.1230 USD |
731,218.2364 |
0.1449 USD |
0.1194 USD |
0.1241 USD |
0.1237 USD |