GOAT Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.01238507 | $0.01310963 | $0.01238076 | $0.01271221 | $1.64B |
| 2026-11-08 | $0.01303877 | $0.01304364 | $0.01219685 | $0.01238094 | $10.61M |
| 2026-11-07 | $0.01339843 | $0.01348778 | $0.0129479 | $0.01303761 | $10.66M |
| 2026-11-06 | $0.01303184 | $0.01368561 | $0.01302506 | $0.01340352 | $548.24M |
| 2026-11-05 | $0.01407302 | $0.01416493 | $0.01292666 | $0.01297707 | $322.15M |
| 2026-11-04 | $0.01380649 | $0.01422708 | $0.01341549 | $0.01409269 | $1.06M |
| 2026-11-03 | $0.01355028 | $0.01394469 | $0.01337323 | $0.0138018 | $14.17M |
| 2026-11-02 | $0.01394218 | $0.01394522 | $0.01341046 | $0.01354993 | $653,095.31 |
| 2026-11-01 | $0.01409138 | $0.0142225 | $0.01387427 | $0.01392319 | $378.24M |
| 2026-10-31 | $0.01370434 | $0.01423516 | $0.01369406 | $0.01392997 | $1.26M |
| 2026-10-30 | $0.01301056 | $0.01374706 | $0.01252572 | $0.01372078 | $1.04M |
| 2026-10-29 | $0.01429777 | $0.01430298 | $0.01300068 | $0.01302377 | $1.37M |
| 2026-10-28 | $0.01408318 | $0.01443473 | $0.0139479 | $0.0143018 | $775,785.94 |
| 2026-10-27 | $0.01393776 | $0.01411936 | $0.01363586 | $0.01408912 | $662,299.77 |
| 2026-10-26 | $0.01399951 | $0.0140714 | $0.01377191 | $0.01391338 | $1.29M |
| 2026-10-25 | $0.01428722 | $0.01437273 | $0.0139213 | $0.01399112 | $3.41M |
| 2026-10-24 | $0.01452085 | $0.01469781 | $0.01389035 | $0.01430299 | $152.32M |
| 2026-10-23 | $0.0144094 | $0.01488762 | $0.01426327 | $0.01450485 | $3.01M |
| 2026-10-22 | $0.01503006 | $0.01506466 | $0.01424913 | $0.01440542 | $2.19M |
| 2026-10-21 | $0.01494567 | $0.01527153 | $0.01493946 | $0.01499529 | $2.13M |
| 2026-10-20 | $0.01460008 | $0.01503773 | $0.01450454 | $0.01496224 | $78.86M |
| 2026-10-19 | $0.01420729 | $0.01470674 | $0.01420729 | $0.01466528 | $37.72M |
| 2026-10-18 | $0.01452603 | $0.01453168 | $0.01359376 | $0.01414752 | $17.05M |
| 2026-10-17 | $0.01498679 | $0.01516337 | $0.0142937 | $0.01450809 | $1.15M |
| 2026-10-16 | $0.01571754 | $0.01575786 | $0.01491584 | $0.01500029 | $12.03M |
| 2026-10-15 | $0.01538599 | $0.02157088 | $0.01445801 | $0.0157086 | $20.82M |
| 2026-10-14 | $0.01566793 | $0.01580192 | $0.01512651 | $0.01533699 | $43.94M |
| 2026-10-13 | $0.01556071 | $0.01595858 | $0.01506735 | $0.01566283 | $1.40M |
| 2026-10-12 | $0.0167015 | $0.01681327 | $0.01552901 | $0.01557778 | $1.29M |
| 2026-10-11 | $0.01645231 | $0.01694127 | $0.01618681 | $0.01670529 | $11.42M |