GOATED Historical USD Price
Daily close · Oct 13, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.01606069 | $0.0164085 | $0.015963 | $0.0162488 | $110,882.72 |
| 2026-10-09 | $0.01643845 | $0.01661791 | $0.01588554 | $0.01604885 | $111,298.83 |
| 2026-10-08 | $0.0182585 | $0.018266 | $0.01590161 | $0.016427 | $115,426.59 |
| 2026-10-07 | $0.017388 | $0.0185985 | $0.01729 | $0.0182005 | $159,901.84 |
| 2026-10-06 | $0.01579885 | $0.01752733 | $0.01574007 | $0.01741358 | $140,818.10 |
| 2026-10-05 | $0.01516631 | $0.0160716 | $0.015046 | $0.01579808 | $118,533.83 |
| 2026-10-04 | $0.014552 | $0.01576014 | $0.01443145 | $0.01518562 | $129,414.73 |
| 2026-10-03 | $0.01396 | $0.01469767 | $0.01382536 | $0.014529 | $116,668.88 |
| 2026-10-02 | $0.01443518 | $0.01443518 | $0.0124255 | $0.013973 | $127,680.06 |
| 2026-10-01 | $0.01489173 | $0.0159027 | $0.01407789 | $0.01440873 | $140,062.14 |
| 2026-09-30 | $0.01528031 | $0.01582187 | $0.01335523 | $0.01476608 | $140,282.84 |
| 2026-09-29 | $0.0145045 | $0.01584292 | $0.014484 | $0.01525046 | $145,447.29 |
| 2026-09-28 | $0.013487 | $0.01672486 | $0.01339036 | $0.014535 | $159,372.65 |
| 2026-09-27 | $0.011501 | $0.01407867 | $0.011324 | $0.013552 | $163,193.40 |
| 2026-09-26 | $0.01116445 | $0.01173392 | $0.01102582 | $0.01148467 | $142,796.98 |
| 2026-09-25 | $0.00944208 | $0.011778 | $0.009418 | $0.011245 | $208,312.14 |
| 2026-09-24 | $0.00858636 | $0.00951188 | $0.00858333 | $0.00945 | $180,723.16 |
| 2026-09-23 | $0.00858888 | $0.008652 | $0.00850438 | $0.00858267 | $153,284.77 |
| 2026-09-22 | $0.008728 | $0.008747 | $0.00856723 | $0.00858992 | $136,239.45 |
| 2026-09-21 | $0.008583 | $0.00882433 | $0.0085588 | $0.00872567 | $146,028.39 |
| 2026-09-20 | $0.0087995 | $0.00892967 | $0.00849971 | $0.00857523 | $126,964.01 |
| 2026-09-19 | $0.00829517 | $0.00890277 | $0.008281 | $0.00881767 | $146,783.24 |
| 2026-09-18 | $0.008301 | $0.00844158 | $0.00820977 | $0.008329 | $140,013.74 |
| 2026-09-17 | $0.00849809 | $0.00850103 | $0.00796888 | $0.008303 | $162,427.22 |
| 2026-09-16 | $0.00868038 | $0.00872191 | $0.0084625 | $0.00849718 | $130,273.33 |
| 2026-09-15 | $0.009576 | $0.009602 | $0.0086485 | $0.00868163 | $145,295.69 |
| 2026-09-14 | $0.009906 | $0.00993 | $0.00942511 | $0.009576 | $227,104.97 |