GOAT Historical USD Price
Daily close · Oct 11, 2024 → Oct 10, 2025Daily price history
Sep 11, 2025 → Oct 10, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-10 | $0.08197765 | $0.08492284 | $0.03106513 | $0.05367705 | $30.31M |
| 2025-10-09 | $0.08617792 | $0.0866101 | $0.07922322 | $0.08199868 | $12.00M |
| 2025-10-08 | $0.0825807 | $0.08710124 | $0.08125529 | $0.08612027 | $10.41M |
| 2025-10-07 | $0.08925719 | $0.08995659 | $0.08220231 | $0.08264434 | $14.90M |
| 2025-10-06 | $0.08590448 | $0.09069537 | $0.08541915 | $0.08901255 | $12.02M |
| 2025-10-05 | $0.08636328 | $0.09014447 | $0.08473976 | $0.0859925 | $13.00M |
| 2025-10-04 | $0.08823087 | $0.09075248 | $0.08342828 | $0.08631044 | $11.08M |
| 2025-10-03 | $0.08920261 | $0.090791 | $0.08557307 | $0.08831007 | $12.50M |
| 2025-10-02 | $0.08377812 | $0.08944943 | $0.08359787 | $0.08927159 | $15.08M |
| 2025-10-01 | $0.07958039 | $0.08508293 | $0.07889692 | $0.08354018 | $10.63M |
| 2025-09-30 | $0.08037869 | $0.08038968 | $0.07565036 | $0.07936047 | $8.49M |
| 2025-09-29 | $0.08176132 | $0.08219975 | $0.07805266 | $0.08041316 | $8.04M |
| 2025-09-28 | $0.08037947 | $0.08206 | $0.07701588 | $0.0817965 | $7.29M |
| 2025-09-27 | $0.0806585 | $0.08149136 | $0.07939067 | $0.08038882 | $5.39M |
| 2025-09-26 | $0.07822406 | $0.08129418 | $0.07754209 | $0.08062319 | $13.07M |
| 2025-09-25 | $0.08388412 | $0.08398822 | $0.07654202 | $0.0780199 | $16.06M |
| 2025-09-24 | $0.0843575 | $0.08691917 | $0.08148243 | $0.08383896 | $10.55M |
| 2025-09-23 | $0.08563167 | $0.08724431 | $0.08309485 | $0.08437173 | $11.43M |
| 2025-09-22 | $0.09507806 | $0.09549003 | $0.08274371 | $0.08560033 | $26.38M |
| 2025-09-21 | $0.09688765 | $0.098712 | $0.0949481 | $0.09530951 | $12.27M |
| 2025-09-20 | $0.09932244 | $0.10015429 | $0.09578112 | $0.09683334 | $13.96M |
| 2025-09-19 | $0.10749595 | $0.1086803 | $0.09835423 | $0.09941542 | $14.11M |
| 2025-09-18 | $0.10455304 | $0.11062819 | $0.10339884 | $0.10747062 | $20.95M |
| 2025-09-17 | $0.10049942 | $0.10580372 | $0.09625613 | $0.10452108 | $24.09M |
| 2025-09-16 | $0.09973927 | $0.10092563 | $0.09526744 | $0.10049798 | $18.02M |
| 2025-09-15 | $0.10558708 | $0.10807544 | $0.09598249 | $0.09968444 | $24.37M |
| 2025-09-14 | $0.11303568 | $0.11324549 | $0.10492884 | $0.10536988 | $20.68M |
| 2025-09-13 | $0.11331465 | $0.12259057 | $0.1104921 | $0.1131632 | $51.86M |
| 2025-09-12 | $0.09562154 | $0.12195648 | $0.09537069 | $0.11313439 | $57.14M |
| 2025-09-11 | $0.09405416 | $0.09567319 | $0.09051261 | $0.09561399 | $13.07M |