GOAT Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.01903236 | $0.01986453 | $0.01867927 | $0.01918567 | $74.31M |
| 2026-09-23 | $0.02081523 | $0.02123492 | $0.01885984 | $0.01905809 | $71.61M |
| 2026-09-22 | $0.01839533 | $0.02168935 | $0.01824665 | $0.02087091 | $12.59M |
| 2026-09-21 | $0.0173103 | $0.01898199 | $0.01708567 | $0.01830986 | $9.16M |
| 2026-09-20 | $0.01729162 | $0.01751004 | $0.01631379 | $0.01726567 | $8.11M |
| 2026-09-19 | $0.01671719 | $0.01755857 | $0.01628326 | $0.01722972 | $8.25M |
| 2026-09-18 | $0.01576363 | $0.0168393 | $0.01573607 | $0.01674136 | $114.79M |
| 2026-09-17 | $0.01506326 | $0.01585043 | $0.01502047 | $0.015766 | $9.14M |
| 2026-09-16 | $0.01541625 | $0.01591886 | $0.01473321 | $0.01507029 | $8.99M |
| 2026-09-15 | $0.01629807 | $0.01644047 | $0.01521124 | $0.01541717 | $14.15M |
| 2026-09-14 | $0.01605031 | $0.01667044 | $0.01592841 | $0.01628451 | $1.11M |
| 2026-09-13 | $0.01639651 | $0.01718894 | $0.0159952 | $0.01604388 | $1.99M |
| 2026-09-12 | $0.01512631 | $0.0169094 | $0.01511581 | $0.01669964 | $3.82M |
| 2026-09-11 | $0.01460817 | $0.01557733 | $0.01455993 | $0.01511225 | $362.15M |
| 2026-09-10 | $0.01483623 | $0.01495857 | $0.01440243 | $0.01459756 | $975.42M |
| 2026-09-09 | $0.01597733 | $0.01613074 | $0.01472806 | $0.0148585 | $55.35M |
| 2026-09-08 | $0.01607074 | $0.01642687 | $0.01568794 | $0.0159685 | $2.26M |
| 2026-09-07 | $0.01614593 | $0.01670161 | $0.01584142 | $0.01607864 | $2.65M |
| 2026-09-06 | $0.01615077 | $0.01666186 | $0.01558364 | $0.01617724 | $2.19M |
| 2026-09-05 | $0.01506197 | $0.01790268 | $0.01499593 | $0.01611174 | $520.31M |
| 2026-09-04 | $0.0152162 | $0.01527487 | $0.01464523 | $0.01507439 | $1.38M |
| 2026-09-03 | $0.01453581 | $0.0155554 | $0.0145135 | $0.01520252 | $1.64M |
| 2026-09-02 | $0.01493741 | $0.01523183 | $0.01440317 | $0.01451757 | $1.55M |
| 2026-09-01 | $0.01540077 | $0.01572456 | $0.01481267 | $0.014955 | $565.12M |
| 2026-08-31 | $0.01526024 | $0.0161043 | $0.01525134 | $0.01538137 | $39.84M |
| 2026-08-30 | $0.01549305 | $0.01633423 | $0.01503532 | $0.01515949 | $1.49M |
| 2026-08-29 | $0.01522036 | $0.01555624 | $0.01522036 | $0.01549449 | $23.72M |
| 2026-08-28 | $0.0159294 | $0.01601056 | $0.01478433 | $0.01523765 | $546.24M |
| 2026-08-27 | $0.01615153 | $0.01626285 | $0.01568695 | $0.01591513 | $201.95M |
| 2026-08-26 | $0.01614003 | $0.01640685 | $0.01538167 | $0.01620702 | $62.41M |