Identifier on Kraken: GOATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0551 USD |
1,106,326.3930 GOAT |
0.0549 USD |
0.0539 USD |
0.0569 USD |
0.0568 USD |
| 2025-10-15 |
0.0567 USD |
982,023.9232 GOAT |
0.0589 USD |
0.0549 USD |
0.0597 USD |
0.0554 USD |
| 2025-10-14 |
0.0575 USD |
3,176,726.4149 GOAT |
0.0633 USD |
0.0551 USD |
0.0633 USD |
0.0593 USD |
| 2025-10-13 |
0.0605 USD |
3,072,228.9676 GOAT |
0.0610 USD |
0.0581 USD |
0.0634 USD |
0.0633 USD |
| 2025-10-12 |
0.0561 USD |
1,295,877.8374 GOAT |
0.0549 USD |
0.0530 USD |
0.0600 USD |
0.0589 USD |
| 2025-10-11 |
0.0557 USD |
4,257,313.7238 GOAT |
0.0529 USD |
0.0520 USD |
0.0609 USD |
0.0549 USD |
| 2025-10-10 |
0.0831 USD |
1,298,481.9631 GOAT |
0.0822 USD |
0.0811 USD |
0.0856 USD |
0.0842 USD |
| 2025-10-09 |
0.0817 USD |
1,001,930.6636 GOAT |
0.0857 USD |
0.0790 USD |
0.0857 USD |
0.0808 USD |
| 2025-10-08 |
0.0847 USD |
1,355,374.5449 GOAT |
0.0827 USD |
0.0806 USD |
0.0882 USD |
0.0861 USD |
| 2025-10-07 |
0.0861 USD |
386,636.7563 GOAT |
0.0890 USD |
0.0819 USD |
0.0900 USD |
0.0843 USD |
| 2025-10-06 |
0.0862 USD |
148,854.2772 GOAT |
0.0857 USD |
0.0851 USD |
0.0887 USD |
0.0876 USD |
| 2025-10-05 |
0.0885 USD |
1,155,707.6380 GOAT |
0.0861 USD |
0.0852 USD |
0.0921 USD |
0.0855 USD |
| 2025-10-04 |
0.0868 USD |
959,368.2464 GOAT |
0.0883 USD |
0.0831 USD |
0.0910 USD |
0.0864 USD |
| 2025-10-03 |
0.0877 USD |
364,784.7458 GOAT |
0.0891 USD |
0.0856 USD |
0.0891 USD |
0.0889 USD |
| 2025-10-02 |
0.0862 USD |
1,317,153.3771 GOAT |
0.0839 USD |
0.0836 USD |
0.0895 USD |
0.0884 USD |
| 2025-10-01 |
0.0821 USD |
1,549,027.7345 GOAT |
0.0796 USD |
0.0792 USD |
0.0848 USD |
0.0837 USD |
| 2025-09-30 |
0.0791 USD |
675,661.5321 GOAT |
0.0804 USD |
0.0786 USD |
0.0804 USD |
0.0788 USD |
| 2025-09-29 |
0.0796 USD |
1,029,333.4724 GOAT |
0.0814 USD |
0.0780 USD |
0.0815 USD |
0.0786 USD |
| 2025-09-28 |
0.0787 USD |
1,028,745.1934 GOAT |
0.0803 USD |
0.0770 USD |
0.0809 USD |
0.0808 USD |
| 2025-09-27 |
0.0810 USD |
544,193.5236 GOAT |
0.0804 USD |
0.0797 USD |
0.0813 USD |
0.0810 USD |
| 2025-09-26 |
0.0791 USD |
1,022,951.1256 GOAT |
0.0782 USD |
0.0782 USD |
0.0797 USD |
0.0792 USD |
| 2025-09-25 |
0.0813 USD |
1,945,596.8387 GOAT |
0.0835 USD |
0.0775 USD |
0.0841 USD |
0.0780 USD |
| 2025-09-24 |
0.0845 USD |
1,744,443.6957 GOAT |
0.0847 USD |
0.0809 USD |
0.0869 USD |
0.0838 USD |
| 2025-09-23 |
0.0859 USD |
395,635.2245 GOAT |
0.0856 USD |
0.0831 USD |
0.0874 USD |
0.0863 USD |
| 2025-09-22 |
0.0876 USD |
2,628,483.3694 GOAT |
0.0950 USD |
0.0799 USD |
0.0958 USD |
0.0838 USD |
| 2025-09-21 |
0.0963 USD |
264,585.4239 GOAT |
0.0971 USD |
0.0947 USD |
0.0987 USD |
0.0983 USD |
| 2025-09-20 |
0.0980 USD |
461,903.6998 GOAT |
0.0992 USD |
0.0961 USD |
0.1001 USD |
0.0961 USD |
| 2025-09-19 |
0.1026 USD |
2,219,785.3427 GOAT |
0.1078 USD |
0.1002 USD |
0.1088 USD |
0.1006 USD |
| 2025-09-18 |
0.1078 USD |
1,857,426.4190 GOAT |
0.1046 USD |
0.1034 USD |
0.1114 USD |
0.1086 USD |
| 2025-09-17 |
0.0986 USD |
2,508,272.8872 GOAT |
0.1008 USD |
0.0960 USD |
0.1020 USD |
0.0988 USD |
| 2025-09-16 |
0.0986 USD |
1,185,338.0139 GOAT |
0.0996 USD |
0.0970 USD |
0.1005 USD |
0.0982 USD |
| 2025-09-15 |
0.1022 USD |
2,824,784.9531 GOAT |
0.1061 USD |
0.0955 USD |
0.1091 USD |
0.0999 USD |
| 2025-09-14 |
0.1081 USD |
1,562,950.3111 GOAT |
0.1130 USD |
0.1047 USD |
0.1133 USD |
0.1059 USD |
| 2025-09-13 |
0.1172 USD |
4,242,781.5976 GOAT |
0.1134 USD |
0.1080 USD |
0.1239 USD |
0.1117 USD |
| 2025-09-12 |
0.1012 USD |
2,346,477.7687 GOAT |
0.0958 USD |
0.0958 USD |
0.1052 USD |
0.0993 USD |
| 2025-09-11 |
0.0918 USD |
436,817.2635 GOAT |
0.0941 USD |
0.0887 USD |
0.0945 USD |
0.0935 USD |
| 2025-09-10 |
0.0947 USD |
708,293.1752 GOAT |
0.0962 USD |
0.0928 USD |
0.0983 USD |
0.0937 USD |
| 2025-09-09 |
0.1008 USD |
4,630,318.0751 GOAT |
0.0955 USD |
0.0940 USD |
0.1099 USD |
0.0960 USD |
| 2025-09-08 |
0.0909 USD |
966,849.9581 GOAT |
0.0840 USD |
0.0839 USD |
0.0981 USD |
0.0949 USD |
| 2025-09-07 |
0.0845 USD |
191,422.3997 GOAT |
0.0823 USD |
0.0823 USD |
0.0850 USD |
0.0829 USD |
| 2025-09-06 |
0.0826 USD |
309,383.0299 GOAT |
0.0832 USD |
0.0812 USD |
0.0836 USD |
0.0821 USD |
| 2025-09-05 |
0.0817 USD |
381,432.2514 GOAT |
0.0787 USD |
0.0787 USD |
0.0842 USD |
0.0821 USD |
| 2025-09-04 |
0.0800 USD |
334,834.7009 GOAT |
0.0841 USD |
0.0780 USD |
0.0843 USD |
0.0788 USD |
| 2025-09-03 |
0.0829 USD |
260,047.5540 GOAT |
0.0832 USD |
0.0814 USD |
0.0839 USD |
0.0835 USD |
| 2025-09-02 |
0.0800 USD |
1,298,129.2556 GOAT |
0.0762 USD |
0.0762 USD |
0.0834 USD |
0.0831 USD |
| 2025-09-01 |
0.0791 USD |
1,179,972.9996 GOAT |
0.0817 USD |
0.0746 USD |
0.0839 USD |
0.0746 USD |
| 2025-08-31 |
0.0848 USD |
212,823.2641 GOAT |
0.0854 USD |
0.0829 USD |
0.0866 USD |
0.0829 USD |
| 2025-08-30 |
0.0839 USD |
427,901.7744 GOAT |
0.0825 USD |
0.0813 USD |
0.0859 USD |
0.0842 USD |
| 2025-08-29 |
0.0843 USD |
150,902.3841 GOAT |
0.0892 USD |
0.0814 USD |
0.0898 USD |
0.0819 USD |
| 2025-08-28 |
0.0872 USD |
554,789.0295 GOAT |
0.0845 USD |
0.0845 USD |
0.0888 USD |
0.0877 USD |