Identifier on Bitvavo: GOAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-17 |
0.0532 EUR |
817,513.1291 GOAT |
0.0509 EUR |
0.0509 EUR |
0.0548 EUR |
0.0533 EUR |
| 2025-03-16 |
0.0535 EUR |
547,010.8503 GOAT |
0.0532 EUR |
0.0512 EUR |
0.0549 EUR |
0.0522 EUR |
| 2025-03-15 |
0.0527 EUR |
309,430.0718 GOAT |
0.0525 EUR |
0.0520 EUR |
0.0542 EUR |
0.0542 EUR |
| 2025-03-14 |
0.0523 EUR |
1,877,464.0575 GOAT |
0.0505 EUR |
0.0503 EUR |
0.0547 EUR |
0.0527 EUR |
| 2025-03-13 |
0.0507 EUR |
344,668.0767 GOAT |
0.0507 EUR |
0.0495 EUR |
0.0517 EUR |
0.0495 EUR |
| 2025-03-12 |
0.0496 EUR |
490,318.0276 GOAT |
0.0497 EUR |
0.0475 EUR |
0.0509 EUR |
0.0508 EUR |
| 2025-03-11 |
0.0489 EUR |
407,221.6097 GOAT |
0.0471 EUR |
0.0447 EUR |
0.0508 EUR |
0.0493 EUR |
| 2025-03-10 |
0.0516 EUR |
538,542.1161 GOAT |
0.0526 EUR |
0.0483 EUR |
0.0541 EUR |
0.0511 EUR |
| 2025-03-09 |
0.0524 EUR |
1,084,836.8315 GOAT |
0.0504 EUR |
0.0490 EUR |
0.0583 EUR |
0.0561 EUR |
| 2025-03-08 |
0.0573 EUR |
534,789.8037 GOAT |
0.0569 EUR |
0.0555 EUR |
0.0589 EUR |
0.0566 EUR |
| 2025-03-07 |
0.0603 EUR |
645,169.4669 GOAT |
0.0623 EUR |
0.0581 EUR |
0.0623 EUR |
0.0600 EUR |
| 2025-03-06 |
0.0642 EUR |
528,392.8038 GOAT |
0.0677 EUR |
0.0628 EUR |
0.0697 EUR |
0.0636 EUR |
| 2025-03-05 |
0.0685 EUR |
356,315.2325 GOAT |
0.0711 EUR |
0.0656 EUR |
0.0713 EUR |
0.0684 EUR |
| 2025-03-04 |
0.0739 EUR |
592,533.8952 GOAT |
0.0768 EUR |
0.0660 EUR |
0.0768 EUR |
0.0713 EUR |
| 2025-03-03 |
0.0948 EUR |
188,595.2299 GOAT |
0.0985 EUR |
0.0918 EUR |
0.0993 EUR |
0.0940 EUR |
| 2025-03-02 |
0.0939 EUR |
546,144.3116 GOAT |
0.0996 EUR |
0.0865 EUR |
0.1005 EUR |
0.0962 EUR |
| 2025-03-01 |
0.0909 EUR |
512,998.3615 GOAT |
0.0952 EUR |
0.0855 EUR |
0.0977 EUR |
0.0893 EUR |
| 2025-02-28 |
0.0936 EUR |
1,032,331.5279 GOAT |
0.0983 EUR |
0.0858 EUR |
0.1005 EUR |
0.0959 EUR |
| 2025-02-27 |
0.0918 EUR |
484,167.7030 GOAT |
0.0926 EUR |
0.0903 EUR |
0.0963 EUR |
0.0915 EUR |
| 2025-02-26 |
0.0869 EUR |
377,354.5330 GOAT |
0.0860 EUR |
0.0833 EUR |
0.0896 EUR |
0.0889 EUR |
| 2025-02-25 |
0.0814 EUR |
1,706,244.5889 GOAT |
0.0797 EUR |
0.0754 EUR |
0.0890 EUR |
0.0875 EUR |
| 2025-02-24 |
0.0957 EUR |
462,430.1062 GOAT |
0.1011 EUR |
0.0880 EUR |
0.1011 EUR |
0.0889 EUR |
| 2025-02-23 |
0.1045 EUR |
902,799.0494 GOAT |
0.1080 EUR |
0.0991 EUR |
0.1108 EUR |
0.1022 EUR |
| 2025-02-22 |
0.1054 EUR |
1,416,617.7646 GOAT |
0.0937 EUR |
0.0922 EUR |
0.1108 EUR |
0.1100 EUR |
| 2025-02-21 |
0.1012 EUR |
1,063,018.5408 GOAT |
0.0964 EUR |
0.0948 EUR |
0.1093 EUR |
0.0984 EUR |
| 2025-02-20 |
0.0946 EUR |
257,453.5616 GOAT |
0.0930 EUR |
0.0921 EUR |
0.0954 EUR |
0.0924 EUR |
| 2025-02-19 |
0.0932 EUR |
301,882.7427 GOAT |
0.0938 EUR |
0.0908 EUR |
0.0946 EUR |
0.0932 EUR |
| 2025-02-18 |
0.0922 EUR |
313,987.4423 GOAT |
0.0955 EUR |
0.0861 EUR |
0.0958 EUR |
0.0928 EUR |
| 2025-02-17 |
0.0941 EUR |
217,359.4029 GOAT |
0.0993 EUR |
0.0899 EUR |
0.1024 EUR |
0.0955 EUR |
| 2025-02-16 |
0.1011 EUR |
98,173.8433 GOAT |
0.1017 EUR |
0.0982 EUR |
0.1033 EUR |
0.0987 EUR |
| 2025-02-15 |
0.1044 EUR |
371,749.6681 GOAT |
0.1089 EUR |
0.1000 EUR |
0.1119 EUR |
0.1005 EUR |
| 2025-02-14 |
0.1122 EUR |
295,687.6558 GOAT |
0.1083 EUR |
0.1079 EUR |
0.1189 EUR |
0.1178 EUR |
| 2025-02-13 |
0.1096 EUR |
176,920.7978 GOAT |
0.1154 EUR |
0.1054 EUR |
0.1173 EUR |
0.1070 EUR |
| 2025-02-12 |
0.1116 EUR |
372,764.5739 GOAT |
0.1138 EUR |
0.1052 EUR |
0.1141 EUR |
0.1131 EUR |
| 2025-02-11 |
0.1177 EUR |
1,042,137.7985 GOAT |
0.1173 EUR |
0.1098 EUR |
0.1263 EUR |
0.1104 EUR |
| 2025-02-10 |
0.1186 EUR |
431,728.1075 GOAT |
0.1194 EUR |
0.1125 EUR |
0.1229 EUR |
0.1185 EUR |
| 2025-02-09 |
0.1206 EUR |
418,109.7647 GOAT |
0.1229 EUR |
0.1106 EUR |
0.1273 EUR |
0.1106 EUR |