Identifier on Bitvavo: GOAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.1877 EUR |
719,142.0437 GOAT |
0.1740 EUR |
0.1740 EUR |
0.2005 EUR |
0.1935 EUR |
| 2025-01-28 |
0.2010 EUR |
1,219,125.4458 GOAT |
0.2096 EUR |
0.1842 EUR |
0.2096 EUR |
0.1842 EUR |
| 2025-01-27 |
0.1940 EUR |
2,257,655.6278 GOAT |
0.2091 EUR |
0.1794 EUR |
0.2107 EUR |
0.2061 EUR |
| 2025-01-26 |
0.2234 EUR |
992,139.3827 GOAT |
0.2334 EUR |
0.2095 EUR |
0.2352 EUR |
0.2097 EUR |
| 2025-01-25 |
0.2348 EUR |
1,109,101.2030 GOAT |
0.2375 EUR |
0.2260 EUR |
0.2396 EUR |
0.2348 EUR |
| 2025-01-24 |
0.2609 EUR |
1,540,781.6022 GOAT |
0.2700 EUR |
0.2430 EUR |
0.2743 EUR |
0.2430 EUR |
| 2025-01-23 |
0.3171 EUR |
10,690,227.2422 GOAT |
0.2565 EUR |
0.2531 EUR |
0.3737 EUR |
0.2734 EUR |
| 2025-01-22 |
0.2622 EUR |
1,280,359.9175 GOAT |
0.2478 EUR |
0.2411 EUR |
0.2772 EUR |
0.2533 EUR |
| 2025-01-21 |
0.2463 EUR |
908,865.5292 GOAT |
0.2516 EUR |
0.2342 EUR |
0.2626 EUR |
0.2514 EUR |
| 2025-01-20 |
0.2574 EUR |
1,654,240.4968 GOAT |
0.2597 EUR |
0.2261 EUR |
0.2707 EUR |
0.2473 EUR |
| 2025-01-19 |
0.2932 EUR |
2,112,330.5160 GOAT |
0.3019 EUR |
0.2731 EUR |
0.3165 EUR |
0.2864 EUR |
| 2025-01-18 |
0.3076 EUR |
1,899,840.6144 GOAT |
0.3850 EUR |
0.2899 EUR |
0.3972 EUR |
0.3035 EUR |
| 2025-01-17 |
0.3863 EUR |
1,376,388.7859 GOAT |
0.3425 EUR |
0.3403 EUR |
0.4062 EUR |
0.3908 EUR |
| 2025-01-16 |
0.3528 EUR |
686,589.3092 GOAT |
0.3627 EUR |
0.3386 EUR |
0.3700 EUR |
0.3412 EUR |
| 2025-01-15 |
0.3374 EUR |
1,454,760.1945 GOAT |
0.3341 EUR |
0.3135 EUR |
0.3721 EUR |
0.3679 EUR |
| 2025-01-14 |
0.3356 EUR |
762,856.5312 GOAT |
0.3275 EUR |
0.3269 EUR |
0.3451 EUR |
0.3343 EUR |
| 2025-01-13 |
0.3105 EUR |
1,083,980.3452 GOAT |
0.3354 EUR |
0.2852 EUR |
0.3484 EUR |
0.3006 EUR |
| 2025-01-12 |
0.3453 EUR |
622,065.9821 GOAT |
0.3478 EUR |
0.3375 EUR |
0.3549 EUR |
0.3425 EUR |
| 2025-01-11 |
0.3471 EUR |
361,874.4506 GOAT |
0.3549 EUR |
0.3391 EUR |
0.3623 EUR |
0.3552 EUR |
| 2025-01-10 |
0.3620 EUR |
1,341,917.1705 GOAT |
0.3485 EUR |
0.3455 EUR |
0.3762 EUR |
0.3559 EUR |
| 2025-01-09 |
0.3561 EUR |
1,302,374.7524 GOAT |
0.3759 EUR |
0.3340 EUR |
0.3804 EUR |
0.3472 EUR |
| 2025-01-08 |
0.3978 EUR |
1,586,538.3007 GOAT |
0.4249 EUR |
0.3579 EUR |
0.4310 EUR |
0.3719 EUR |
| 2025-01-07 |
0.4707 EUR |
895,044.1394 GOAT |
0.4933 EUR |
0.4354 EUR |
0.5009 EUR |
0.4424 EUR |
| 2025-01-06 |
0.5046 EUR |
493,142.0233 GOAT |
0.5220 EUR |
0.4864 EUR |
0.5260 EUR |
0.4943 EUR |
| 2025-01-05 |
0.5457 EUR |
739,002.9164 GOAT |
0.5573 EUR |
0.5175 EUR |
0.5780 EUR |
0.5217 EUR |
| 2025-01-04 |
0.5538 EUR |
836,259.9542 GOAT |
0.5582 EUR |
0.5255 EUR |
0.5710 EUR |
0.5610 EUR |
| 2025-01-03 |
0.5557 EUR |
1,130,544.6307 GOAT |
0.5748 EUR |
0.5200 EUR |
0.5788 EUR |
0.5443 EUR |
| 2025-01-02 |
0.5704 EUR |
1,045,927.1066 GOAT |
0.5554 EUR |
0.5429 EUR |
0.6200 EUR |
0.5798 EUR |
| 2025-01-01 |
0.5377 EUR |
4,003,753.8741 GOAT |
0.4844 EUR |
0.4823 EUR |
0.5785 EUR |
0.5662 EUR |
| 2024-12-31 |
0.4682 EUR |
1,188,229.2181 GOAT |
0.4431 EUR |
0.4164 EUR |
0.5180 EUR |
0.4821 EUR |
| 2024-12-30 |
0.4398 EUR |
2,269,194.6622 GOAT |
0.3877 EUR |
0.3874 EUR |
0.4713 EUR |
0.4436 EUR |
| 2024-12-29 |
0.3968 EUR |
494,824.7233 GOAT |
0.4322 EUR |
0.3791 EUR |
0.4322 EUR |
0.3834 EUR |
| 2024-12-28 |
0.4153 EUR |
416,603.5483 GOAT |
0.4194 EUR |
0.4035 EUR |
0.4400 EUR |
0.4336 EUR |
| 2024-12-27 |
0.4280 EUR |
262,225.1627 GOAT |
0.4356 EUR |
0.4093 EUR |
0.4524 EUR |
0.4353 EUR |
| 2024-12-26 |
0.4389 EUR |
335,544.2628 GOAT |
0.4628 EUR |
0.4227 EUR |
0.4706 EUR |
0.4309 EUR |
| 2024-12-25 |
0.4745 EUR |
876,788.9794 GOAT |
0.4985 EUR |
0.4534 EUR |
0.5014 EUR |
0.4587 EUR |
| 2024-12-24 |
0.5098 EUR |
782,112.7376 GOAT |
0.5221 EUR |
0.4843 EUR |
0.5316 EUR |
0.5014 EUR |
| 2024-12-23 |
0.4848 EUR |
661,267.5873 GOAT |
0.4689 EUR |
0.4550 EUR |
0.5136 EUR |
0.5020 EUR |
| 2024-12-22 |
0.4770 EUR |
450,354.9512 GOAT |
0.4625 EUR |
0.4421 EUR |
0.5171 EUR |
0.4793 EUR |
| 2024-12-21 |
0.4896 EUR |
1,877,109.4926 GOAT |
0.4652 EUR |
0.4552 EUR |
0.5405 EUR |
0.4663 EUR |
| 2024-12-20 |
0.4189 EUR |
1,357,013.8642 GOAT |
0.4622 EUR |
0.3709 EUR |
0.4910 EUR |
0.4600 EUR |
| 2024-12-19 |
0.5055 EUR |
958,114.2209 GOAT |
0.5500 EUR |
0.4331 EUR |
0.5609 EUR |
0.4825 EUR |
| 2024-12-18 |
0.6022 EUR |
745,340.2057 GOAT |
0.6102 EUR |
0.5434 EUR |
0.6341 EUR |
0.5564 EUR |
| 2024-12-17 |
0.6557 EUR |
984,852.7064 GOAT |
0.6456 EUR |
0.6024 EUR |
0.6996 EUR |
0.6348 EUR |
| 2024-12-16 |
0.6866 EUR |
1,527,128.2355 GOAT |
0.7435 EUR |
0.6520 EUR |
0.7538 EUR |
0.6632 EUR |
| 2024-12-15 |
0.7390 EUR |
1,086,735.8182 GOAT |
0.7604 EUR |
0.7058 EUR |
0.7734 EUR |
0.7260 EUR |
| 2024-12-14 |
0.8251 EUR |
2,633,872.1562 GOAT |
0.8275 EUR |
0.7701 EUR |
0.8800 EUR |
0.7701 EUR |
| 2024-12-13 |
0.7523 EUR |
2,078,531.7728 GOAT |
0.6882 EUR |
0.6771 EUR |
0.8131 EUR |
0.8108 EUR |
| 2024-12-12 |
0.7367 EUR |
3,384,526.6282 GOAT |
0.6389 EUR |
0.6276 EUR |
0.7989 EUR |
0.6709 EUR |
| 2024-12-11 |
0.6193 EUR |
2,104,220.2811 GOAT |
0.5289 EUR |
0.5100 EUR |
0.6767 EUR |
0.6380 EUR |