Market [unlinked] / USD
Identifier on Gemini: goatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0513 USD |
2,584,032.2358 |
0.0518 USD |
0.0511 USD |
0.0518 USD |
0.0522 USD |
| 2025-03-29 |
0.0504 USD |
1,587,999.7316 |
0.0547 USD |
0.0503 USD |
0.0509 USD |
0.0509 USD |
| 2025-03-28 |
0.0547 USD |
1,008,570.6938 |
0.0621 USD |
0.0540 USD |
0.0544 USD |
0.0547 USD |
| 2025-03-27 |
0.0621 USD |
657,979.9872 |
0.0621 USD |
0.0612 USD |
0.0621 USD |
0.0621 USD |
| 2025-03-26 |
0.0618 USD |
2,956,225.8410 |
0.0637 USD |
0.0600 USD |
0.0609 USD |
0.0618 USD |
| 2025-03-25 |
0.0628 USD |
1,222,347.3811 |
0.0633 USD |
0.0612 USD |
0.0616 USD |
0.0632 USD |
| 2025-03-24 |
0.0633 USD |
2,647,988.4264 |
0.0579 USD |
0.0579 USD |
0.0579 USD |
0.0634 USD |
| 2025-03-23 |
0.0579 USD |
2,487,290.7848 |
0.0562 USD |
0.0560 USD |
0.0562 USD |
0.0579 USD |
| 2025-03-22 |
0.0574 USD |
4,454,949.7024 |
0.0554 USD |
0.0554 USD |
0.0555 USD |
0.0574 USD |
| 2025-03-21 |
0.0554 USD |
4,061,643.7095 |
0.0563 USD |
0.0528 USD |
0.0537 USD |
0.0562 USD |
| 2025-03-20 |
0.0561 USD |
1,691,718.5303 |
0.0589 USD |
0.0556 USD |
0.0556 USD |
0.0556 USD |
| 2025-03-19 |
0.0580 USD |
1,226,986.3243 |
0.0563 USD |
0.0556 USD |
0.0560 USD |
0.0580 USD |
| 2025-03-18 |
0.0541 USD |
1,927,533.4824 |
0.0576 USD |
0.0530 USD |
0.0537 USD |
0.0541 USD |
| 2025-03-17 |
0.0576 USD |
1,058,675.3701 |
0.0552 USD |
0.0552 USD |
0.0552 USD |
0.0576 USD |
| 2025-03-16 |
0.0552 USD |
522,762.8079 |
0.0580 USD |
0.0547 USD |
0.0552 USD |
0.0552 USD |
| 2025-03-15 |
0.0580 USD |
766,569.9720 |
0.0573 USD |
0.0564 USD |
0.0565 USD |
0.0585 USD |
| 2025-03-14 |
0.0576 USD |
2,167,334.8671 |
0.0542 USD |
0.0542 USD |
0.0548 USD |
0.0576 USD |
| 2025-03-13 |
0.0544 USD |
1,581,767.3688 |
0.0554 USD |
0.0523 USD |
0.0526 USD |
0.0541 USD |
| 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 |