Identifier on Kraken: GOATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.0513 USD |
40.0000 GOAT |
0.0513 USD |
0.0513 USD |
0.0513 USD |
0.0513 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 |
| 2025-04-04 |
0.0437 USD |
5,357,800.2351 GOAT |
0.0446 USD |
0.0423 USD |
0.0450 USD |
0.0443 USD |
| 2025-04-03 |
0.0443 USD |
3,510,455.0337 GOAT |
0.0452 USD |
0.0428 USD |
0.0463 USD |
0.0444 USD |
| 2025-04-02 |
0.0473 USD |
5,001,263.3743 GOAT |
0.0494 USD |
0.0458 USD |
0.0497 USD |
0.0494 USD |
| 2025-04-01 |
0.0503 USD |
1,997,739.8990 GOAT |
0.0505 USD |
0.0479 USD |
0.0529 USD |
0.0493 USD |
| 2025-03-31 |
0.0508 USD |
1,167,541.1389 GOAT |
0.0520 USD |
0.0497 USD |
0.0522 USD |
0.0508 USD |
| 2025-03-30 |
0.0524 USD |
968,347.6714 GOAT |
0.0515 USD |
0.0512 USD |
0.0534 USD |
0.0520 USD |
| 2025-03-29 |
0.0524 USD |
1,111,568.5058 GOAT |
0.0548 USD |
0.0499 USD |
0.0555 USD |
0.0504 USD |
| 2025-03-28 |
0.0565 USD |
717,815.7343 GOAT |
0.0609 USD |
0.0539 USD |
0.0617 USD |
0.0541 USD |
| 2025-03-27 |
0.0646 USD |
181,177.2703 GOAT |
0.0621 USD |
0.0621 USD |
0.0662 USD |
0.0626 USD |
| 2025-03-26 |
0.0635 USD |
1,225,653.2012 GOAT |
0.0632 USD |
0.0600 USD |
0.0684 USD |
0.0615 USD |
| 2025-03-25 |
0.0622 USD |
2,011,947.3467 GOAT |
0.0633 USD |
0.0610 USD |
0.0637 USD |
0.0630 USD |
| 2025-03-24 |
0.0629 USD |
3,481,717.5033 GOAT |
0.0586 USD |
0.0580 USD |
0.0649 USD |
0.0632 USD |
| 2025-03-23 |
0.0587 USD |
1,869,539.4274 GOAT |
0.0560 USD |
0.0560 USD |
0.0604 USD |
0.0579 USD |
| 2025-03-22 |
0.0571 USD |
914,333.0574 GOAT |
0.0554 USD |
0.0553 USD |
0.0583 USD |
0.0575 USD |
| 2025-03-21 |
0.0544 USD |
682,605.4288 GOAT |
0.0566 USD |
0.0528 USD |
0.0573 USD |
0.0541 USD |
| 2025-03-20 |
0.0573 USD |
498,722.1831 GOAT |
0.0589 USD |
0.0559 USD |
0.0589 USD |
0.0575 USD |
| 2025-03-19 |
0.0571 USD |
1,122,018.9687 GOAT |
0.0573 USD |
0.0553 USD |
0.0587 USD |
0.0563 USD |
| 2025-03-18 |
0.0546 USD |
965,098.5538 GOAT |
0.0573 USD |
0.0533 USD |
0.0574 USD |
0.0533 USD |
| 2025-03-17 |
0.0576 USD |
820,242.9682 GOAT |
0.0548 USD |
0.0545 USD |
0.0595 USD |
0.0577 USD |
| 2025-03-16 |
0.0587 USD |
367,601.8401 GOAT |
0.0580 USD |
0.0560 USD |
0.0601 USD |
0.0560 USD |
| 2025-03-15 |
0.0568 USD |
373,672.7248 GOAT |
0.0572 USD |
0.0562 USD |
0.0583 USD |
0.0576 USD |
| 2025-03-14 |
0.0567 USD |
847,651.1243 GOAT |
0.0544 USD |
0.0544 USD |
0.0598 USD |
0.0579 USD |
| 2025-03-13 |
0.0555 USD |
837,139.6150 GOAT |
0.0552 USD |
0.0546 USD |
0.0566 USD |
0.0551 USD |
| 2025-03-12 |
0.0538 USD |
1,029,420.7829 GOAT |
0.0541 USD |
0.0519 USD |
0.0555 USD |
0.0546 USD |
| 2025-03-11 |
0.0534 USD |
508,056.6812 GOAT |
0.0542 USD |
0.0489 USD |
0.0555 USD |
0.0555 USD |
| 2025-03-10 |
0.0562 USD |
485,817.4660 GOAT |
0.0564 USD |
0.0533 USD |
0.0594 USD |
0.0546 USD |
| 2025-03-09 |
0.0601 USD |
932,985.6157 GOAT |
0.0619 USD |
0.0552 USD |
0.0631 USD |
0.0554 USD |
| 2025-03-08 |
0.0627 USD |
1,174,655.0226 GOAT |
0.0633 USD |
0.0599 USD |
0.0638 USD |
0.0612 USD |
| 2025-03-07 |
0.0654 USD |
1,547,376.9153 GOAT |
0.0684 USD |
0.0630 USD |
0.0690 USD |
0.0667 USD |
| 2025-03-06 |
0.0708 USD |
513,991.5619 GOAT |
0.0738 USD |
0.0676 USD |
0.0751 USD |
0.0685 USD |
| 2025-03-05 |
0.0745 USD |
488,948.1326 GOAT |
0.0744 USD |
0.0733 USD |
0.0761 USD |
0.0739 USD |
| 2025-03-04 |
0.0750 USD |
941,266.4273 GOAT |
0.0799 USD |
0.0693 USD |
0.0806 USD |
0.0750 USD |
| 2025-03-03 |
0.0969 USD |
605,811.5517 GOAT |
0.1035 USD |
0.0829 USD |
0.1035 USD |
0.0829 USD |