Identifier on Kraken: GOATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.0960 USD |
725,368.8730 GOAT |
0.0895 USD |
0.0895 USD |
0.1042 USD |
0.1020 USD |
| 2025-03-01 |
0.0936 USD |
538,890.5334 GOAT |
0.1000 USD |
0.0889 USD |
0.1012 USD |
0.0895 USD |
| 2025-02-28 |
0.0949 USD |
1,695,066.2420 GOAT |
0.0932 USD |
0.0883 USD |
0.1034 USD |
0.0996 USD |
| 2025-02-27 |
0.0975 USD |
585,875.7982 GOAT |
0.0962 USD |
0.0946 USD |
0.1010 USD |
0.0969 USD |
| 2025-02-26 |
0.0914 USD |
277,601.2575 GOAT |
0.0907 USD |
0.0877 USD |
0.0945 USD |
0.0924 USD |
| 2025-02-25 |
0.0849 USD |
1,297,133.4313 GOAT |
0.0831 USD |
0.0790 USD |
0.0929 USD |
0.0898 USD |
| 2025-02-24 |
0.0994 USD |
854,925.3647 GOAT |
0.1071 USD |
0.0917 USD |
0.1083 USD |
0.0928 USD |
| 2025-02-23 |
0.1102 USD |
1,719,710.8489 GOAT |
0.1163 USD |
0.1034 USD |
0.1164 USD |
0.1071 USD |
| 2025-02-22 |
0.1063 USD |
1,118,983.2439 GOAT |
0.0983 USD |
0.0962 USD |
0.1156 USD |
0.1138 USD |
| 2025-02-21 |
0.1043 USD |
1,261,100.3261 GOAT |
0.1013 USD |
0.0988 USD |
0.1145 USD |
0.0997 USD |
| 2025-02-20 |
0.0981 USD |
317,516.5773 GOAT |
0.0971 USD |
0.0959 USD |
0.1001 USD |
0.0995 USD |
| 2025-02-19 |
0.0971 USD |
359,339.4525 GOAT |
0.0978 USD |
0.0946 USD |
0.0990 USD |
0.0946 USD |
| 2025-02-18 |
0.0959 USD |
636,731.1608 GOAT |
0.1001 USD |
0.0900 USD |
0.1001 USD |
0.0962 USD |
| 2025-02-17 |
0.1023 USD |
953,762.7068 GOAT |
0.1039 USD |
0.0948 USD |
0.1071 USD |
0.0948 USD |
| 2025-02-16 |
0.1052 USD |
175,879.8927 GOAT |
0.1061 USD |
0.1020 USD |
0.1083 USD |
0.1023 USD |
| 2025-02-15 |
0.1082 USD |
825,767.3988 GOAT |
0.1133 USD |
0.1043 USD |
0.1177 USD |
0.1058 USD |
| 2025-02-14 |
0.1202 USD |
1,145,618.9662 GOAT |
0.1124 USD |
0.1120 USD |
0.1259 USD |
0.1219 USD |
| 2025-02-13 |
0.1150 USD |
235,285.2783 GOAT |
0.1204 USD |
0.1101 USD |
0.1225 USD |
0.1121 USD |
| 2025-02-12 |
0.1128 USD |
515,612.7887 GOAT |
0.1169 USD |
0.1087 USD |
0.1182 USD |
0.1168 USD |
| 2025-02-11 |
0.1195 USD |
365,680.6483 GOAT |
0.1202 USD |
0.1131 USD |
0.1293 USD |
0.1131 USD |
| 2025-02-10 |
0.1226 USD |
540,991.5756 GOAT |
0.1230 USD |
0.1157 USD |
0.1266 USD |
0.1248 USD |
| 2025-02-09 |
0.1247 USD |
386,330.4098 GOAT |
0.1261 USD |
0.1182 USD |
0.1313 USD |
0.1191 USD |
| 2025-02-08 |
0.1231 USD |
424,615.6118 GOAT |
0.1162 USD |
0.1162 USD |
0.1276 USD |
0.1261 USD |
| 2025-02-07 |
0.1227 USD |
315,274.8559 GOAT |
0.1144 USD |
0.1144 USD |
0.1308 USD |
0.1146 USD |
| 2025-02-06 |
0.1227 USD |
413,927.4292 GOAT |
0.1283 USD |
0.1155 USD |
0.1306 USD |
0.1162 USD |
| 2025-02-05 |
0.1323 USD |
533,483.7274 GOAT |
0.1357 USD |
0.1236 USD |
0.1401 USD |
0.1242 USD |
| 2025-02-04 |
0.1349 USD |
1,802,713.3677 GOAT |
0.1460 USD |
0.1283 USD |
0.1475 USD |
0.1283 USD |
| 2025-02-03 |
0.1169 USD |
4,072,205.6509 GOAT |
0.1334 USD |
0.0951 USD |
0.1453 USD |
0.1437 USD |
| 2025-02-02 |
0.1494 USD |
1,602,986.1883 GOAT |
0.1610 USD |
0.1292 USD |
0.1667 USD |
0.1413 USD |
| 2025-02-01 |
0.1842 USD |
874,787.9343 GOAT |
0.1977 USD |
0.1756 USD |
0.2076 USD |
0.1773 USD |
| 2025-01-31 |
0.2051 USD |
1,238,613.1700 GOAT |
0.1987 USD |
0.1916 USD |
0.2212 USD |
0.2014 USD |
| 2025-01-30 |
0.2046 USD |
1,315,863.6594 GOAT |
0.1923 USD |
0.1923 USD |
0.2193 USD |
0.2008 USD |
| 2025-01-29 |
0.1974 USD |
1,545,983.0351 GOAT |
0.1817 USD |
0.1817 USD |
0.2109 USD |
0.2013 USD |
| 2025-01-28 |
0.2096 USD |
187,206.3587 GOAT |
0.2177 USD |
0.1987 USD |
0.2184 USD |
0.1995 USD |
| 2025-01-27 |
0.2044 USD |
1,204,139.1728 GOAT |
0.2170 USD |
0.1881 USD |
0.2196 USD |
0.2173 USD |
| 2025-01-26 |
0.2405 USD |
265,459.9552 GOAT |
0.2407 USD |
0.2351 USD |
0.2478 USD |
0.2406 USD |
| 2025-01-25 |
0.2458 USD |
1,076,177.5543 GOAT |
0.2509 USD |
0.2367 USD |
0.2509 USD |
0.2436 USD |
| 2025-01-24 |
0.2704 USD |
1,717,536.3547 GOAT |
0.2806 USD |
0.2595 USD |
0.2867 USD |
0.2632 USD |
| 2025-01-23 |
0.3269 USD |
5,935,395.2594 GOAT |
0.2642 USD |
0.2641 USD |
0.3933 USD |
0.2815 USD |
| 2025-01-22 |
0.2695 USD |
885,592.2806 GOAT |
0.2574 USD |
0.2509 USD |
0.2874 USD |
0.2771 USD |
| 2025-01-21 |
0.2591 USD |
1,025,214.3400 GOAT |
0.2647 USD |
0.2421 USD |
0.2727 USD |
0.2555 USD |
| 2025-01-20 |
0.2530 USD |
1,422,370.2336 GOAT |
0.2663 USD |
0.2397 USD |
0.2790 USD |
0.2460 USD |
| 2025-01-19 |
0.2984 USD |
2,076,141.9004 GOAT |
0.3123 USD |
0.2673 USD |
0.3234 USD |
0.2739 USD |
| 2025-01-18 |
0.3438 USD |
2,063,036.0166 GOAT |
0.3975 USD |
0.3030 USD |
0.4080 USD |
0.3061 USD |
| 2025-01-17 |
0.3894 USD |
910,386.2046 GOAT |
0.3535 USD |
0.3507 USD |
0.4177 USD |
0.4015 USD |
| 2025-01-16 |
0.3687 USD |
773,297.4060 GOAT |
0.3744 USD |
0.3495 USD |
0.3818 USD |
0.3604 USD |
| 2025-01-15 |
0.3389 USD |
332,707.2683 GOAT |
0.3467 USD |
0.3230 USD |
0.3631 USD |
0.3598 USD |
| 2025-01-14 |
0.3453 USD |
581,554.4836 GOAT |
0.3348 USD |
0.3348 USD |
0.3534 USD |
0.3488 USD |
| 2025-01-13 |
0.3094 USD |
976,617.2383 GOAT |
0.3442 USD |
0.2902 USD |
0.3556 USD |
0.3304 USD |
| 2025-01-12 |
0.3537 USD |
113,032.5203 GOAT |
0.3571 USD |
0.3468 USD |
0.3641 USD |
0.3574 USD |