Identifier on Bitvavo: GOAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.1199 EUR |
324,223.4303 GOAT |
0.1121 EUR |
0.1121 EUR |
0.1240 EUR |
0.1233 EUR |
| 2025-02-07 |
0.1176 EUR |
208,083.2257 GOAT |
0.1119 EUR |
0.1114 EUR |
0.1263 EUR |
0.1150 EUR |
| 2025-02-06 |
0.1194 EUR |
469,189.1228 GOAT |
0.1222 EUR |
0.1108 EUR |
0.1247 EUR |
0.1127 EUR |
| 2025-02-05 |
0.1299 EUR |
457,415.9712 GOAT |
0.1300 EUR |
0.1215 EUR |
0.1351 EUR |
0.1215 EUR |
| 2025-02-04 |
0.1322 EUR |
962,931.9525 GOAT |
0.1407 EUR |
0.1237 EUR |
0.1407 EUR |
0.1257 EUR |
| 2025-02-03 |
0.1197 EUR |
1,901,440.8900 GOAT |
0.1303 EUR |
0.0939 EUR |
0.1410 EUR |
0.1377 EUR |
| 2025-02-02 |
0.1457 EUR |
1,778,214.6401 GOAT |
0.1554 EUR |
0.1230 EUR |
0.1602 EUR |
0.1279 EUR |
| 2025-02-01 |
0.1769 EUR |
584,021.8451 GOAT |
0.1901 EUR |
0.1637 EUR |
0.1992 EUR |
0.1648 EUR |
| 2025-01-31 |
0.1968 EUR |
703,427.6161 GOAT |
0.1902 EUR |
0.1840 EUR |
0.2126 EUR |
0.1963 EUR |
| 2025-01-30 |
0.1973 EUR |
1,867,808.0594 GOAT |
0.1872 EUR |
0.1845 EUR |
0.2100 EUR |
0.1913 EUR |
| 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 |