Identifier on Kraken: GOATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0969 USD |
188,623.0619 GOAT |
0.0974 USD |
0.0956 USD |
0.0976 USD |
0.0956 USD |
| 2025-07-07 |
0.0986 USD |
913,524.8982 GOAT |
0.0994 USD |
0.0962 USD |
0.1019 USD |
0.0968 USD |
| 2025-07-06 |
0.0987 USD |
753,009.3665 GOAT |
0.0980 USD |
0.0960 USD |
0.1015 USD |
0.1000 USD |
| 2025-07-05 |
0.0975 USD |
659,173.0718 GOAT |
0.0973 USD |
0.0943 USD |
0.1023 USD |
0.0982 USD |
| 2025-07-04 |
0.1016 USD |
1,010,515.2255 GOAT |
0.1047 USD |
0.0961 USD |
0.1063 USD |
0.0970 USD |
| 2025-07-03 |
0.1096 USD |
2,613,866.6113 GOAT |
0.1101 USD |
0.1030 USD |
0.1147 USD |
0.1052 USD |
| 2025-07-02 |
0.1030 USD |
2,034,987.1983 GOAT |
0.0922 USD |
0.0913 USD |
0.1100 USD |
0.1089 USD |
| 2025-07-01 |
0.0933 USD |
1,673,958.3153 GOAT |
0.0987 USD |
0.0889 USD |
0.0988 USD |
0.0926 USD |
| 2025-06-30 |
0.1013 USD |
1,629,837.3413 GOAT |
0.1049 USD |
0.0964 USD |
0.1061 USD |
0.1018 USD |
| 2025-06-29 |
0.0983 USD |
378,733.3828 GOAT |
0.0979 USD |
0.0958 USD |
0.1000 USD |
0.0970 USD |
| 2025-06-28 |
0.0934 USD |
1,034,115.1516 GOAT |
0.0912 USD |
0.0911 USD |
0.0991 USD |
0.0972 USD |
| 2025-06-27 |
0.0903 USD |
1,081,321.9676 GOAT |
0.0893 USD |
0.0879 USD |
0.0927 USD |
0.0893 USD |
| 2025-06-26 |
0.0918 USD |
815,846.4408 GOAT |
0.0915 USD |
0.0865 USD |
0.0953 USD |
0.0865 USD |
| 2025-06-25 |
0.0959 USD |
617,059.7825 GOAT |
0.0987 USD |
0.0911 USD |
0.1002 USD |
0.0920 USD |
| 2025-06-24 |
0.1003 USD |
1,393,037.1624 GOAT |
0.0997 USD |
0.0977 USD |
0.1029 USD |
0.0993 USD |
| 2025-06-23 |
0.0894 USD |
1,444,953.3548 GOAT |
0.0858 USD |
0.0847 USD |
0.0983 USD |
0.0981 USD |
| 2025-06-22 |
0.0828 USD |
647,640.2148 GOAT |
0.0898 USD |
0.0790 USD |
0.0908 USD |
0.0799 USD |
| 2025-06-21 |
0.0892 USD |
898,415.9046 GOAT |
0.0950 USD |
0.0846 USD |
0.0968 USD |
0.0878 USD |
| 2025-06-20 |
0.1010 USD |
517,522.6747 GOAT |
0.0971 USD |
0.0950 USD |
0.1041 USD |
0.1001 USD |
| 2025-06-19 |
0.0974 USD |
767,419.8285 GOAT |
0.0990 USD |
0.0947 USD |
0.1001 USD |
0.0951 USD |
| 2025-06-18 |
0.0968 USD |
558,000.4381 GOAT |
0.0959 USD |
0.0904 USD |
0.0992 USD |
0.0944 USD |
| 2025-06-17 |
0.1051 USD |
1,183,863.4599 GOAT |
0.1024 USD |
0.1008 USD |
0.1064 USD |
0.1017 USD |
| 2025-06-16 |
0.1106 USD |
854,431.1534 GOAT |
0.1011 USD |
0.1003 USD |
0.1129 USD |
0.1095 USD |
| 2025-06-15 |
0.1015 USD |
235,108.8422 GOAT |
0.1015 USD |
0.0999 USD |
0.1029 USD |
0.1010 USD |
| 2025-06-14 |
0.1048 USD |
280,217.3529 GOAT |
0.1056 USD |
0.1024 USD |
0.1060 USD |
0.1040 USD |
| 2025-06-13 |
0.1003 USD |
1,842,153.1246 GOAT |
0.1090 USD |
0.0967 USD |
0.1090 USD |
0.0999 USD |
| 2025-06-12 |
0.1196 USD |
1,412,967.8742 GOAT |
0.1239 USD |
0.1143 USD |
0.1241 USD |
0.1175 USD |
| 2025-06-11 |
0.1361 USD |
1,222,223.0450 GOAT |
0.1377 USD |
0.1301 USD |
0.1408 USD |
0.1323 USD |
| 2025-06-10 |
0.1308 USD |
507,770.7629 GOAT |
0.1333 USD |
0.1275 USD |
0.1340 USD |
0.1317 USD |
| 2025-06-09 |
0.1239 USD |
717,660.4190 GOAT |
0.1203 USD |
0.1166 USD |
0.1296 USD |
0.1296 USD |
| 2025-06-08 |
0.1202 USD |
1,642,019.3859 GOAT |
0.1210 USD |
0.1163 USD |
0.1241 USD |
0.1230 USD |
| 2025-06-07 |
0.1224 USD |
1,269,062.2408 GOAT |
0.1120 USD |
0.1120 USD |
0.1265 USD |
0.1204 USD |
| 2025-06-06 |
0.1147 USD |
525,953.1980 GOAT |
0.1099 USD |
0.1099 USD |
0.1199 USD |
0.1115 USD |
| 2025-06-05 |
0.1141 USD |
1,403,037.6927 GOAT |
0.1198 USD |
0.1059 USD |
0.1228 USD |
0.1106 USD |
| 2025-06-04 |
0.1281 USD |
157,828.3983 GOAT |
0.1272 USD |
0.1233 USD |
0.1297 USD |
0.1241 USD |
| 2025-06-03 |
0.1331 USD |
746,496.7237 GOAT |
0.1297 USD |
0.1295 USD |
0.1362 USD |
0.1338 USD |
| 2025-06-02 |
0.1221 USD |
362,817.8656 GOAT |
0.1255 USD |
0.1188 USD |
0.1276 USD |
0.1230 USD |
| 2025-06-01 |
0.1213 USD |
600,905.2822 GOAT |
0.1227 USD |
0.1180 USD |
0.1255 USD |
0.1241 USD |
| 2025-05-31 |
0.1176 USD |
2,379,317.8385 GOAT |
0.1167 USD |
0.1100 USD |
0.1280 USD |
0.1269 USD |
| 2025-05-30 |
0.1336 USD |
2,125,996.9535 GOAT |
0.1449 USD |
0.1280 USD |
0.1449 USD |
0.1307 USD |
| 2025-05-29 |
0.1470 USD |
1,020,524.8166 GOAT |
0.1548 USD |
0.1417 USD |
0.1590 USD |
0.1464 USD |
| 2025-05-28 |
0.1545 USD |
1,157,545.4789 GOAT |
0.1556 USD |
0.1481 USD |
0.1600 USD |
0.1519 USD |
| 2025-05-27 |
0.1555 USD |
2,321,919.2451 GOAT |
0.1508 USD |
0.1474 USD |
0.1619 USD |
0.1583 USD |
| 2025-05-26 |
0.1594 USD |
1,254,102.5183 GOAT |
0.1612 USD |
0.1503 USD |
0.1653 USD |
0.1503 USD |
| 2025-05-25 |
0.1427 USD |
1,251,582.9814 GOAT |
0.1533 USD |
0.1361 USD |
0.1544 USD |
0.1391 USD |
| 2025-05-24 |
0.1536 USD |
1,733,655.0393 GOAT |
0.1496 USD |
0.1461 USD |
0.1571 USD |
0.1518 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 |