Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1631 USD |
1,217,985.5583 |
0.1760 USD |
0.1468 USD |
0.1487 USD |
0.1627 USD |
| 2025-05-18 |
0.1709 USD |
2,319,321.5043 |
0.1326 USD |
0.1319 USD |
0.1349 USD |
0.1660 USD |
| 2025-05-17 |
0.1328 USD |
1,268,551.1239 |
0.1432 USD |
0.1242 USD |
0.1284 USD |
0.1328 USD |
| 2025-05-16 |
0.1437 USD |
1,447,383.8285 |
0.1572 USD |
0.1415 USD |
0.1500 USD |
0.1421 USD |
| 2025-05-15 |
0.1591 USD |
1,651,177.2052 |
0.1899 USD |
0.1605 USD |
0.1653 USD |
0.1605 USD |
| 2025-05-14 |
0.1901 USD |
1,610,817.0506 |
0.2101 USD |
0.1867 USD |
0.1901 USD |
0.1888 USD |
| 2025-05-13 |
0.2070 USD |
4,147,367.5154 |
0.2040 USD |
0.1740 USD |
0.1846 USD |
0.2107 USD |
| 2025-05-12 |
0.1994 USD |
2,618,433.3446 |
0.2067 USD |
0.1900 USD |
0.1996 USD |
0.2013 USD |
| 2025-05-11 |
0.2068 USD |
2,883,598.2216 |
0.1558 USD |
0.1404 USD |
0.1486 USD |
0.2068 USD |
| 2025-05-10 |
0.1471 USD |
4,328,593.0723 |
0.1613 USD |
0.1356 USD |
0.1424 USD |
0.1474 USD |
| 2025-05-09 |
0.1602 USD |
7,709,228.4727 |
0.0912 USD |
0.0908 USD |
0.0944 USD |
0.1506 USD |
| 2025-05-08 |
0.0880 USD |
5,558,987.9655 |
0.0724 USD |
0.0724 USD |
0.0747 USD |
0.0905 USD |
| 2025-05-07 |
0.0725 USD |
3,737,279.3006 |
0.0695 USD |
0.0666 USD |
0.0684 USD |
0.0729 USD |
| 2025-05-06 |
0.0686 USD |
4,162,267.1479 |
0.0709 USD |
0.0649 USD |
0.0671 USD |
0.0667 USD |
| 2025-05-05 |
0.0713 USD |
1,672,654.5395 |
0.0694 USD |
0.0685 USD |
0.0703 USD |
0.0708 USD |
| 2025-05-04 |
0.0687 USD |
2,145,504.6840 |
0.0734 USD |
0.0696 USD |
0.0703 USD |
0.0712 USD |
| 2025-05-03 |
0.0742 USD |
3,543,253.4383 |
0.0839 USD |
0.0730 USD |
0.0742 USD |
0.0742 USD |
| 2025-05-02 |
0.0836 USD |
6,888,761.8430 |
0.0860 USD |
0.0806 USD |
0.0824 USD |
0.0843 USD |
| 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 |