Identifier on Kraken: GOATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.1532 USD |
1,033,469.8608 GOAT |
0.1496 USD |
0.1461 USD |
0.1571 USD |
0.1550 USD |
| 2025-05-23 |
0.1747 USD |
4,489,737.2073 GOAT |
0.1885 USD |
0.1553 USD |
0.1975 USD |
0.1637 USD |
| 2025-05-22 |
0.1711 USD |
1,766,046.5955 GOAT |
0.1654 USD |
0.1617 USD |
0.1799 USD |
0.1745 USD |
| 2025-05-21 |
0.1601 USD |
3,438,004.1204 GOAT |
0.1618 USD |
0.1509 USD |
0.1682 USD |
0.1623 USD |
| 2025-05-20 |
0.1604 USD |
1,907,429.3271 GOAT |
0.1661 USD |
0.1522 USD |
0.1714 USD |
0.1594 USD |
| 2025-05-19 |
0.1585 USD |
6,358,382.4359 GOAT |
0.1766 USD |
0.1439 USD |
0.1769 USD |
0.1622 USD |
| 2025-05-18 |
0.1597 USD |
8,180,770.8370 GOAT |
0.1323 USD |
0.1321 USD |
0.1843 USD |
0.1627 USD |
| 2025-05-17 |
0.1341 USD |
3,876,342.2987 GOAT |
0.1431 USD |
0.1240 USD |
0.1431 USD |
0.1317 USD |
| 2025-05-16 |
0.1587 USD |
4,379,397.7711 GOAT |
0.1571 USD |
0.1471 USD |
0.1690 USD |
0.1486 USD |
| 2025-05-15 |
0.1843 USD |
1,938,039.4099 GOAT |
0.1905 USD |
0.1745 USD |
0.1910 USD |
0.1759 USD |
| 2025-05-14 |
0.2055 USD |
2,064,835.0910 GOAT |
0.2117 USD |
0.1941 USD |
0.2272 USD |
0.1988 USD |
| 2025-05-13 |
0.2054 USD |
9,640,461.1279 GOAT |
0.2030 USD |
0.1728 USD |
0.2304 USD |
0.2124 USD |
| 2025-05-12 |
0.2193 USD |
11,981,656.6810 GOAT |
0.2038 USD |
0.1878 USD |
0.2540 USD |
0.2000 USD |
| 2025-05-11 |
0.1722 USD |
9,114,851.1144 GOAT |
0.1566 USD |
0.1404 USD |
0.1954 USD |
0.1820 USD |
| 2025-05-10 |
0.1607 USD |
16,902,383.6141 GOAT |
0.1621 USD |
0.1351 USD |
0.1884 USD |
0.1487 USD |
| 2025-05-09 |
0.1231 USD |
8,402,555.0070 GOAT |
0.0912 USD |
0.0909 USD |
0.1936 USD |
0.1542 USD |
| 2025-05-08 |
0.0797 USD |
1,176,825.3732 GOAT |
0.0734 USD |
0.0730 USD |
0.0819 USD |
0.0800 USD |
| 2025-05-07 |
0.0698 USD |
515,546.7625 GOAT |
0.0695 USD |
0.0669 USD |
0.0720 USD |
0.0684 USD |
| 2025-05-06 |
0.0685 USD |
434,150.3083 GOAT |
0.0712 USD |
0.0662 USD |
0.0730 USD |
0.0696 USD |
| 2025-05-05 |
0.0709 USD |
1,192,079.4528 GOAT |
0.0701 USD |
0.0685 USD |
0.0736 USD |
0.0706 USD |
| 2025-05-04 |
0.0715 USD |
601,323.8799 GOAT |
0.0731 USD |
0.0696 USD |
0.0740 USD |
0.0698 USD |
| 2025-05-03 |
0.0771 USD |
445,456.8486 GOAT |
0.0834 USD |
0.0730 USD |
0.0839 USD |
0.0745 USD |
| 2025-05-02 |
0.0851 USD |
2,273,317.4270 GOAT |
0.0857 USD |
0.0803 USD |
0.0900 USD |
0.0846 USD |
| 2025-05-01 |
0.0850 USD |
354,650.9782 GOAT |
0.0823 USD |
0.0823 USD |
0.0888 USD |
0.0882 USD |
| 2025-04-30 |
0.0805 USD |
1,260,968.1416 GOAT |
0.0863 USD |
0.0758 USD |
0.0873 USD |
0.0793 USD |
| 2025-04-29 |
0.0888 USD |
4,747,118.5394 GOAT |
0.0873 USD |
0.0837 USD |
0.0970 USD |
0.0873 USD |
| 2025-04-28 |
0.0814 USD |
3,301,775.3103 GOAT |
0.0734 USD |
0.0693 USD |
0.0875 USD |
0.0872 USD |
| 2025-04-27 |
0.0753 USD |
1,282,887.8492 GOAT |
0.0799 USD |
0.0721 USD |
0.0799 USD |
0.0727 USD |
| 2025-04-26 |
0.0792 USD |
1,549,564.0308 GOAT |
0.0756 USD |
0.0753 USD |
0.0821 USD |
0.0800 USD |
| 2025-04-25 |
0.0799 USD |
5,154,851.3542 GOAT |
0.0662 USD |
0.0649 USD |
0.0905 USD |
0.0767 USD |
| 2025-04-24 |
0.0633 USD |
855,879.8051 GOAT |
0.0654 USD |
0.0613 USD |
0.0684 USD |
0.0650 USD |
| 2025-04-23 |
0.0674 USD |
6,006,776.1917 GOAT |
0.0664 USD |
0.0631 USD |
0.0740 USD |
0.0641 USD |
| 2025-04-22 |
0.0579 USD |
3,744,196.8613 GOAT |
0.0523 USD |
0.0513 USD |
0.0637 USD |
0.0625 USD |
| 2025-04-21 |
0.0537 USD |
2,535,704.8960 GOAT |
0.0513 USD |
0.0502 USD |
0.0577 USD |
0.0524 USD |
| 2025-04-20 |
0.0502 USD |
1,408,399.0684 GOAT |
0.0498 USD |
0.0469 USD |
0.0516 USD |
0.0502 USD |
| 2025-04-19 |
0.0469 USD |
644,435.7336 GOAT |
0.0463 USD |
0.0456 USD |
0.0487 USD |
0.0487 USD |
| 2025-04-18 |
0.0471 USD |
742,735.0729 GOAT |
0.0462 USD |
0.0457 USD |
0.0481 USD |
0.0462 USD |
| 2025-04-17 |
0.0464 USD |
665,079.6025 GOAT |
0.0459 USD |
0.0443 USD |
0.0482 USD |
0.0481 USD |
| 2025-04-16 |
0.0459 USD |
408,045.3723 GOAT |
0.0457 USD |
0.0448 USD |
0.0470 USD |
0.0458 USD |
| 2025-04-15 |
0.0501 USD |
650,044.7197 GOAT |
0.0489 USD |
0.0478 USD |
0.0523 USD |
0.0496 USD |
| 2025-04-14 |
0.0509 USD |
1,844,167.3706 GOAT |
0.0526 USD |
0.0486 USD |
0.0533 USD |
0.0501 USD |
| 2025-04-13 |
0.0556 USD |
1,289,357.1824 GOAT |
0.0571 USD |
0.0513 USD |
0.0583 USD |
0.0514 USD |
| 2025-04-12 |
0.0563 USD |
6,347,529.6620 GOAT |
0.0489 USD |
0.0456 USD |
0.0642 USD |
0.0625 USD |
| 2025-04-11 |
0.0459 USD |
1,277,255.3032 GOAT |
0.0425 USD |
0.0425 USD |
0.0486 USD |
0.0473 USD |
| 2025-04-10 |
0.0433 USD |
3,960,035.5783 GOAT |
0.0433 USD |
0.0416 USD |
0.0448 USD |
0.0416 USD |
| 2025-04-09 |
0.0396 USD |
4,817,578.1517 GOAT |
0.0385 USD |
0.0370 USD |
0.0438 USD |
0.0435 USD |
| 2025-04-08 |
0.0414 USD |
3,972,828.4504 GOAT |
0.0413 USD |
0.0397 USD |
0.0430 USD |
0.0397 USD |
| 2025-04-07 |
0.0400 USD |
8,672,269.0977 GOAT |
0.0392 USD |
0.0355 USD |
0.0440 USD |
0.0412 USD |
| 2025-04-06 |
0.0407 USD |
4,353,022.6253 GOAT |
0.0443 USD |
0.0377 USD |
0.0443 USD |
0.0384 USD |
| 2025-04-05 |
0.0447 USD |
1,916,636.6529 GOAT |
0.0453 USD |
0.0434 USD |
0.0456 USD |
0.0439 USD |