GOATED Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.011457 | $0.01176724 | $0.01143869 | $0.01151229 | $104,843.28 |
| 2026-11-08 | $0.011463 | $0.01161873 | $0.01137425 | $0.0114576 | $104,110.95 |
| 2026-11-07 | $0.01151325 | $0.0116986 | $0.01143157 | $0.01147233 | $105,606.65 |
| 2026-11-06 | $0.01184107 | $0.011942 | $0.01146723 | $0.01151793 | $107,635.37 |
| 2026-11-05 | $0.012013 | $0.01205 | $0.01178685 | $0.01188293 | $110,127.39 |
| 2026-11-04 | $0.0119414 | $0.0120752 | $0.01183696 | $0.01197209 | $114,312.58 |
| 2026-11-03 | $0.01210125 | $0.01219722 | $0.01178014 | $0.01199127 | $114,321.98 |
| 2026-11-02 | $0.01208045 | $0.01229086 | $0.01199943 | $0.01211892 | $123,339.70 |
| 2026-11-01 | $0.01217033 | $0.01229607 | $0.01201482 | $0.012057 | $114,500.00 |
| 2026-10-31 | $0.01204218 | $0.01222429 | $0.0119204 | $0.01222429 | $116,123.02 |
| 2026-10-30 | $0.01176715 | $0.01209436 | $0.0116485 | $0.012022 | $112,639.88 |
| 2026-10-29 | $0.011122 | $0.0118565 | $0.01107 | $0.01176285 | $107,857.63 |
| 2026-10-28 | $0.010153 | $0.0111865 | $0.00993711 | $0.01113493 | $111,451.40 |
| 2026-10-27 | $0.00933738 | $0.0103125 | $0.00929222 | $0.010155 | $107,987.61 |
| 2026-10-26 | $0.0091385 | $0.009414 | $0.0091 | $0.0093005 | $108,748.39 |
| 2026-10-25 | $0.01109238 | $0.01109238 | $0.00902546 | $0.0091445 | $105,133.05 |
| 2026-10-24 | $0.01376975 | $0.01380685 | $0.01109064 | $0.01109438 | $111,191.29 |
| 2026-10-23 | $0.013524 | $0.01382873 | $0.0133752 | $0.01374827 | $102,223.90 |
| 2026-10-22 | $0.01327262 | $0.01359964 | $0.01323962 | $0.013494 | $106,797.87 |
| 2026-10-21 | $0.01418315 | $0.014268 | $0.01321769 | $0.01326963 | $118,323.90 |
| 2026-10-20 | $0.0145005 | $0.0147325 | $0.01411007 | $0.014216 | $130,788.81 |
| 2026-10-19 | $0.014055 | $0.0149785 | $0.01391988 | $0.01449 | $158,565.08 |
| 2026-10-18 | $0.01384283 | $0.01421346 | $0.01380729 | $0.014006 | $116,928.31 |
| 2026-10-17 | $0.013986 | $0.0141034 | $0.01382108 | $0.01382108 | $114,660.84 |
| 2026-10-16 | $0.01395517 | $0.014088 | $0.01383418 | $0.013993 | $105,459.49 |
| 2026-10-15 | $0.0145785 | $0.01464358 | $0.01387393 | $0.014066 | $121,274.79 |
| 2026-10-14 | $0.01585864 | $0.01592225 | $0.01448733 | $0.0145755 | $120,361.55 |
| 2026-10-13 | $0.01646985 | $0.01653509 | $0.01580496 | $0.01585882 | $117,676.96 |
| 2026-10-12 | $0.016266 | $0.0168362 | $0.016106 | $0.016464 | $111,253.64 |
| 2026-10-11 | $0.016276 | $0.01642985 | $0.01600988 | $0.016209 | $114,853.95 |