GOATED Historical USD Price
Daily close · Sep 27, 2025 → Sep 13, 2026Daily price history
Aug 15, 2026 → Sep 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-13 | $0.00903175 | $0.01034933 | $0.00891592 | $0.00987727 | $316,351.88 |
| 2026-09-12 | $0.008921 | $0.009162 | $0.0087825 | $0.00902538 | $158,772.39 |
| 2026-09-11 | $0.00850743 | $0.0091255 | $0.0084276 | $0.008931 | $232,723.62 |
| 2026-09-10 | $0.008289 | $0.00852829 | $0.008179 | $0.00850586 | $166,721.22 |
| 2026-09-09 | $0.0081065 | $0.01079074 | $0.0078465 | $0.0082855 | $189,798.48 |
| 2026-09-08 | $0.00878917 | $0.008826 | $0.00810858 | $0.00810858 | $141,687.54 |
| 2026-09-07 | $0.008938 | $0.009087 | $0.00875585 | $0.008794 | $168,422.66 |
| 2026-09-06 | $0.00885507 | $0.00912145 | $0.00882031 | $0.008952 | $254,772.79 |
| 2026-09-05 | $0.008871 | $0.00898 | $0.00880783 | $0.0088546 | $368,722.13 |
| 2026-09-04 | $0.0089645 | $0.0093605 | $0.0088075 | $0.00887618 | $110,849.02 |
| 2026-09-03 | $0.0091772 | $0.00922736 | $0.008881 | $0.00896 | $222,839.67 |
| 2026-09-02 | $0.008775 | $0.0095385 | $0.0083545 | $0.0091758 | $204,893.90 |
| 2026-09-01 | $0.00820336 | $0.0089125 | $0.008197 | $0.008775 | $285,161.39 |
| 2026-08-31 | $0.00823363 | $0.008417 | $0.0081218 | $0.008224 | $184,032.35 |
| 2026-08-30 | $0.00815935 | $0.0083675 | $0.00808455 | $0.00823042 | $106,124.83 |
| 2026-08-29 | $0.00826725 | $0.008275 | $0.00808058 | $0.0081578 | $88,043.21 |
| 2026-08-28 | $0.008616 | $0.008617 | $0.00826825 | $0.00826825 | $89,112.28 |
| 2026-08-27 | $0.00857823 | $0.00879609 | $0.008554 | $0.008602 | $95,652.22 |
| 2026-08-26 | $0.008482 | $0.0087144 | $0.008438 | $0.00857977 | $182,449.28 |
| 2026-08-25 | $0.00833485 | $0.0085494 | $0.008262 | $0.00849592 | $174,948.69 |
| 2026-08-24 | $0.00829 | $0.00835675 | $0.00822 | $0.0082736 | $110,399.61 |
| 2026-08-23 | $0.008385 | $0.00840882 | $0.008279 | $0.0082898 | $112,280.94 |
| 2026-08-22 | $0.008402 | $0.008463 | $0.008308 | $0.008383 | $137,318.15 |
| 2026-08-21 | $0.008329 | $0.00843777 | $0.008284 | $0.008397 | $190,954.30 |
| 2026-08-20 | $0.008341 | $0.00839777 | $0.008302 | $0.008341 | $174,951.35 |
| 2026-08-19 | $0.00826318 | $0.008349 | $0.008259 | $0.008321 | $157,856.74 |
| 2026-08-18 | $0.00824127 | $0.00834808 | $0.00824 | $0.008296 | $176,738.61 |
| 2026-08-17 | $0.008177 | $0.008275 | $0.008173 | $0.008268 | $163,822.69 |
| 2026-08-16 | $0.008112 | $0.00823638 | $0.0080788 | $0.008206 | $167,306.77 |
| 2026-08-15 | $0.008179 | $0.008194 | $0.008093 | $0.00811425 | $161,159.30 |