Identifier on Bitvavo: GOAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
0.0608 EUR |
1,158,033.4370 GOAT |
0.0621 EUR |
0.0585 EUR |
0.0647 EUR |
0.0606 EUR |
| 2025-05-05 |
0.0629 EUR |
2,140,865.9185 GOAT |
0.0619 EUR |
0.0607 EUR |
0.0648 EUR |
0.0627 EUR |
| 2025-05-04 |
0.0632 EUR |
1,226,020.1976 GOAT |
0.0648 EUR |
0.0617 EUR |
0.0656 EUR |
0.0630 EUR |
| 2025-05-03 |
0.0693 EUR |
1,485,171.0824 GOAT |
0.0727 EUR |
0.0647 EUR |
0.0741 EUR |
0.0661 EUR |
| 2025-05-02 |
0.0746 EUR |
3,842,858.3193 GOAT |
0.0760 EUR |
0.0709 EUR |
0.0796 EUR |
0.0750 EUR |
| 2025-05-01 |
0.0762 EUR |
3,838,252.5511 GOAT |
0.0723 EUR |
0.0723 EUR |
0.0787 EUR |
0.0761 EUR |
| 2025-04-30 |
0.0728 EUR |
4,935,007.7411 GOAT |
0.0761 EUR |
0.0670 EUR |
0.0767 EUR |
0.0726 EUR |
| 2025-04-29 |
0.0763 EUR |
7,842,015.1417 GOAT |
0.0769 EUR |
0.0735 EUR |
0.0800 EUR |
0.0767 EUR |
| 2025-04-28 |
0.0713 EUR |
9,711,429.8322 GOAT |
0.0647 EUR |
0.0612 EUR |
0.0775 EUR |
0.0760 EUR |
| 2025-04-27 |
0.0668 EUR |
2,779,932.8804 GOAT |
0.0707 EUR |
0.0635 EUR |
0.0708 EUR |
0.0652 EUR |
| 2025-04-26 |
0.0698 EUR |
5,604,548.3078 GOAT |
0.0665 EUR |
0.0665 EUR |
0.0726 EUR |
0.0713 EUR |
| 2025-04-25 |
0.0694 EUR |
20,419,174.5546 GOAT |
0.0583 EUR |
0.0574 EUR |
0.0796 EUR |
0.0664 EUR |
| 2025-04-24 |
0.0564 EUR |
2,440,662.0938 GOAT |
0.0578 EUR |
0.0540 EUR |
0.0600 EUR |
0.0569 EUR |
| 2025-04-23 |
0.0589 EUR |
11,220,586.8817 GOAT |
0.0589 EUR |
0.0560 EUR |
0.0639 EUR |
0.0565 EUR |
| 2025-04-22 |
0.0504 EUR |
6,942,300.6338 GOAT |
0.0452 EUR |
0.0452 EUR |
0.0554 EUR |
0.0539 EUR |
| 2025-04-21 |
0.0471 EUR |
6,139,118.4052 GOAT |
0.0445 EUR |
0.0437 EUR |
0.0500 EUR |
0.0460 EUR |
| 2025-04-20 |
0.0439 EUR |
1,839,878.5634 GOAT |
0.0436 EUR |
0.0411 EUR |
0.0454 EUR |
0.0447 EUR |
| 2025-04-19 |
0.0418 EUR |
642,317.4276 GOAT |
0.0408 EUR |
0.0398 EUR |
0.0438 EUR |
0.0431 EUR |
| 2025-04-18 |
0.0411 EUR |
147,478.2160 GOAT |
0.0408 EUR |
0.0406 EUR |
0.0421 EUR |
0.0407 EUR |
| 2025-04-17 |
0.0409 EUR |
246,276.7798 GOAT |
0.0401 EUR |
0.0396 EUR |
0.0424 EUR |
0.0417 EUR |
| 2025-04-16 |
0.0406 EUR |
603,945.8912 GOAT |
0.0412 EUR |
0.0393 EUR |
0.0412 EUR |
0.0409 EUR |
| 2025-04-15 |
0.0438 EUR |
1,231,184.8825 GOAT |
0.0436 EUR |
0.0422 EUR |
0.0465 EUR |
0.0429 EUR |
| 2025-04-14 |
0.0443 EUR |
1,287,651.2238 GOAT |
0.0458 EUR |
0.0427 EUR |
0.0461 EUR |
0.0436 EUR |
| 2025-04-13 |
0.0507 EUR |
1,908,039.9109 GOAT |
0.0502 EUR |
0.0461 EUR |
0.0514 EUR |
0.0461 EUR |
| 2025-04-12 |
0.0511 EUR |
17,696,415.1638 GOAT |
0.0430 EUR |
0.0419 EUR |
0.0563 EUR |
0.0544 EUR |
| 2025-04-11 |
0.0401 EUR |
2,069,089.7331 GOAT |
0.0378 EUR |
0.0378 EUR |
0.0425 EUR |
0.0420 EUR |
| 2025-04-10 |
0.0399 EUR |
393,237.3350 GOAT |
0.0398 EUR |
0.0370 EUR |
0.0408 EUR |
0.0377 EUR |
| 2025-04-09 |
0.0376 EUR |
149,647.2102 GOAT |
0.0341 EUR |
0.0336 EUR |
0.0398 EUR |
0.0398 EUR |
| 2025-04-08 |
0.0371 EUR |
823,995.3994 GOAT |
0.0387 EUR |
0.0359 EUR |
0.0391 EUR |
0.0360 EUR |
| 2025-04-07 |
0.0360 EUR |
2,248,235.7960 GOAT |
0.0361 EUR |
0.0326 EUR |
0.0390 EUR |
0.0380 EUR |
| 2025-04-06 |
0.0362 EUR |
812,140.9894 GOAT |
0.0401 EUR |
0.0348 EUR |
0.0403 EUR |
0.0350 EUR |
| 2025-04-05 |
0.0409 EUR |
423,379.6412 GOAT |
0.0415 EUR |
0.0397 EUR |
0.0416 EUR |
0.0400 EUR |
| 2025-04-04 |
0.0406 EUR |
207,936.4364 GOAT |
0.0399 EUR |
0.0385 EUR |
0.0412 EUR |
0.0411 EUR |
| 2025-04-03 |
0.0406 EUR |
317,216.7288 GOAT |
0.0421 EUR |
0.0388 EUR |
0.0423 EUR |
0.0404 EUR |
| 2025-04-02 |
0.0434 EUR |
3,151,686.3392 GOAT |
0.0449 EUR |
0.0412 EUR |
0.0455 EUR |
0.0412 EUR |
| 2025-04-01 |
0.0459 EUR |
751,001.9204 GOAT |
0.0473 EUR |
0.0444 EUR |
0.0487 EUR |
0.0460 EUR |
| 2025-03-31 |
0.0464 EUR |
518,726.4300 GOAT |
0.0466 EUR |
0.0458 EUR |
0.0477 EUR |
0.0469 EUR |
| 2025-03-30 |
0.0483 EUR |
1,359,368.5724 GOAT |
0.0488 EUR |
0.0475 EUR |
0.0493 EUR |
0.0483 EUR |
| 2025-03-29 |
0.0489 EUR |
366,392.4535 GOAT |
0.0510 EUR |
0.0466 EUR |
0.0510 EUR |
0.0467 EUR |
| 2025-03-28 |
0.0517 EUR |
616,708.1049 GOAT |
0.0564 EUR |
0.0500 EUR |
0.0565 EUR |
0.0506 EUR |
| 2025-03-27 |
0.0574 EUR |
141,185.8427 GOAT |
0.0579 EUR |
0.0566 EUR |
0.0609 EUR |
0.0581 EUR |
| 2025-03-26 |
0.0606 EUR |
802,614.7229 GOAT |
0.0585 EUR |
0.0561 EUR |
0.0631 EUR |
0.0561 EUR |
| 2025-03-25 |
0.0577 EUR |
384,566.2574 GOAT |
0.0590 EUR |
0.0566 EUR |
0.0590 EUR |
0.0586 EUR |
| 2025-03-24 |
0.0585 EUR |
1,789,981.4926 GOAT |
0.0539 EUR |
0.0539 EUR |
0.0600 EUR |
0.0588 EUR |
| 2025-03-23 |
0.0544 EUR |
610,146.5201 GOAT |
0.0522 EUR |
0.0522 EUR |
0.0556 EUR |
0.0532 EUR |
| 2025-03-22 |
0.0531 EUR |
609,106.2512 GOAT |
0.0516 EUR |
0.0516 EUR |
0.0538 EUR |
0.0527 EUR |
| 2025-03-21 |
0.0507 EUR |
335,276.5332 GOAT |
0.0527 EUR |
0.0492 EUR |
0.0527 EUR |
0.0519 EUR |
| 2025-03-20 |
0.0525 EUR |
167,734.6784 GOAT |
0.0531 EUR |
0.0512 EUR |
0.0531 EUR |
0.0517 EUR |
| 2025-03-19 |
0.0523 EUR |
718,375.0219 GOAT |
0.0523 EUR |
0.0512 EUR |
0.0537 EUR |
0.0533 EUR |
| 2025-03-18 |
0.0501 EUR |
807,375.4209 GOAT |
0.0519 EUR |
0.0483 EUR |
0.0519 EUR |
0.0490 EUR |