- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Goatcoin (GOAT) historical data and Live price
Goatcoin
GOAT$ 17.72 + 5.493 % 
0.0002771 BTC
0.0002771 BTC MARKET CAP
0
0
24H VOLUME
18.83711929
18.83711929
CIRC.SUPPLY
0
0
MAX SUPPLY
999
999
Rank7,703
1H 0.00 %
24H 5.49 %
7D 22.95 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/14/21 | 275.89 | 283.702 | 273.373 | 283.702 | 1,349.39 | 0 |
| 9/13/21 | 290.977 | 291.024 | 269.065 | 275.941 | 1,940.43 | 0 |
| 9/12/21 | 280.183 | 292.093 | 276.829 | 291.136 | 1,689.6 | 0 |
| 9/11/21 | 277.96 | 288.462 | 276.955 | 280.059 | 2,107.27 | 0 |
| 9/10/21 | 281.424 | 296.359 | 274.312 | 277.984 | 1,917.25 | 0 |
| 9/9/21 | 276.153 | 292.388 | 270.173 | 281.449 | 6,187.9 | 0 |
| 9/8/21 | 284.428 | 302.468 | 261.733 | 281.01 | 9,058.77 | 0 |
| 9/7/21 | 335.156 | 340.147 | 267.014 | 284.303 | 9,333.53 | 0 |
| 9/6/21 | 337.956 | 353.767 | 322.856 | 335.156 | 11,130.52 | 0 |
| 9/5/21 | 335.532 | 338.333 | 329.823 | 337.873 | 1,523.24 | 0 |
| 9/4/21 | 326.97 | 341.373 | 326.333 | 335.744 | 666.72 | 0 |
| 9/3/21 | 323.48 | 335.086 | 323.059 | 327.225 | 1,615.56 | 0 |
| 9/2/21 | 326.791 | 342.066 | 322.693 | 323.551 | 7,333.17 | 0 |
| 9/1/21 | 305.561 | 331.001 | 299.184 | 326.49 | 10,617.76 | 0 |
| 8/31/21 | 336.188 | 339.578 | 282.561 | 305.619 | 13,289.04 | 0 |
| 8/30/21 | 311.91 | 351.557 | 301.93 | 336.379 | 19,438.51 | 0 |
| 8/29/21 | 326.96 | 332.21 | 270.289 | 312.164 | 14,215.32 | 0 |
| 8/28/21 | 326.336 | 331.757 | 323.45 | 326.959 | 689.51 | 0 |
| 8/27/21 | 324.162 | 338.836 | 315.641 | 326.19 | 208.28 | 0 |
| 8/26/21 | 339.871 | 349.09 | 320.694 | 324.522 | 361.79 | 0 |
| 8/25/21 | 325.136 | 341.372 | 320.138 | 340.041 | 1,344.08 | 0 |
| 8/24/21 | 339.42 | 340.979 | 311.62 | 327.185 | 17,585.95 | 0 |
| 8/23/21 | 310.532 | 362.77 | 309.245 | 339.495 | 26,521.68 | 0 |
| 8/22/21 | 320.346 | 330.288 | 299.574 | 310.423 | 28,459.67 | 0 |
| 8/21/21 | 413.662 | 423.686 | 316.942 | 320.409 | 31,979.35 | 0 |
| 8/20/21 | 464.991 | 471.59 | 404.737 | 413.238 | 21,430.93 | 0 |
| 8/19/21 | 430.618 | 464.656 | 411.214 | 464.211 | 8,160.4 | 0 |
| 8/18/21 | 438.983 | 440.854 | 408.833 | 431.473 | 1,749.82 | 0 |
| 8/17/21 | 458.288 | 473.143 | 437.841 | 438.518 | 2,568.91 | 0 |
| 8/16/21 | 454.77 | 478.302 | 440.612 | 458.44 | 2,542.92 | 0 |
| 8/15/21 | 452.951 | 456.006 | 436.816 | 453.77 | 1,361.28 | 0 |
| 8/14/21 | 478.639 | 479.674 | 438.339 | 453.449 | 29,076.82 | 0 |
| 8/13/21 | 372.269 | 482.071 | 369.538 | 477.467 | 29,153.52 | 0 |
| 8/12/21 | 378.047 | 390.511 | 356.566 | 372.075 | 6,707.92 | 0 |
| 8/11/21 | 357.702 | 392.977 | 346.849 | 378.001 | 9,321.53 | 0 |
| 8/10/21 | 333.686 | 370.978 | 329.826 | 357.811 | 11,875.5 | 0 |
| 8/9/21 | 300.63 | 337.056 | 296.494 | 333.873 | 5,869.74 | 0 |
| 8/8/21 | 315.492 | 318.791 | 297.052 | 300.863 | 2,183.03 | 0 |
| 8/7/21 | 307.06 | 317.157 | 299.412 | 315.899 | 2,672 | 0 |
| 8/6/21 | 302.008 | 315.19 | 293.982 | 306.79 | 29,569.85 | 0 |
| 8/5/21 | 347.979 | 349.291 | 294.004 | 302.233 | 41,245.16 | 0 |
| 8/4/21 | 330.391 | 352.779 | 325.303 | 347.956 | 24,291.96 | 0 |
| 8/3/21 | 368.296 | 371.713 | 321.501 | 330.464 | 7,221.64 | 0 |
| 8/2/21 | 375.751 | 377.467 | 366.529 | 368.504 | 2,784.65 | 0 |
| 8/1/21 | 382.649 | 396.83 | 374.114 | 375.754 | 17,042.67 | 0 |
| 7/31/21 | 426.023 | 443.568 | 360.441 | 382.555 | 14,891.45 | 0 |
| 7/30/21 | 422.947 | 437.004 | 414.484 | 425.625 | 326.75 | 0 |
| 7/29/21 | 420.614 | 426.203 | 411.129 | 422.968 | 364.27 | 0 |
| 7/28/21 | 418.915 | 430.03 | 408.858 | 419.88 | 1,146.7 | 0 |
| 7/27/21 | 413.028 | 428.454 | 405.733 | 418.247 | 2,875.21 | 0 |
| 6/7/21 | 1,016.389 | 1,064.139 | 913.855 | 914.415 | 3,461.87 | 0 |
| 6/6/21 | 1,009.887 | 1,039.942 | 990.428 | 1,016.206 | 5,647.24 | 0 |
| 6/5/21 | 1,018.893 | 1,127.576 | 971.25 | 1,010.784 | 22,279.39 | 0 |
| 6/4/21 | 1,122.529 | 1,126.251 | 968.173 | 1,016.899 | 13,390.18 | 0 |
| 6/3/21 | 1,000.032 | 1,130.355 | 980.283 | 1,122.299 | 11,014.26 | 0 |
| 6/2/21 | 924.711 | 1,043.513 | 902.292 | 1,000.213 | 4,377.79 | 0 |
| 6/1/21 | 908.712 | 932.884 | 872.765 | 923.664 | 6,424.15 | 0 |
| 5/31/21 | 875.707 | 932.543 | 802.769 | 908.419 | 9,344.27 | 0 |
| 5/30/21 | 769.094 | 897.044 | 737.831 | 875.476 | 10,380.34 | 0 |
| 5/29/21 | 843.403 | 882.348 | 746.242 | 768.518 | 6,377.32 | 0 |
| 5/28/21 | 1,017.679 | 1,028.27 | 817.176 | 843.294 | 8,318.22 | 0 |
| 5/27/21 | 1,044.017 | 1,061.819 | 940.742 | 1,015.729 | 8,026.85 | 0 |
| 5/26/21 | 1,020.606 | 1,126.858 | 998.701 | 1,045.049 | 12,976.01 | 0 |
| 5/25/21 | 1,101.699 | 1,191.9 | 893.277 | 1,019.788 | 56,231.77 | 0 |
| 5/24/21 | 943.397 | 1,115.58 | 762.49 | 1,101.166 | 62,704.62 | 0 |
| 5/23/21 | 913.754 | 1,093.842 | 777.974 | 947.797 | 31,630.85 | 0 |
| 5/22/21 | 915.319 | 1,052.084 | 812.683 | 915.162 | 66,703.31 | 0 |
| 5/21/21 | 1,055.668 | 1,115.908 | 802.394 | 914.063 | 13,465.67 | 0 |
| 5/19/21 | 1,237.828 | 1,258.962 | 792.316 | 1,023.976 | 56,091.5 | 0 |
| 5/19/21 | 1,237.828 | 1,258.962 | 792.316 | 1,023.976 | 56,091.5 | 0 |
| 5/19/21 | 1,237.828 | 1,258.962 | 792.316 | 1,023.976 | 56,091.5 | 0 |
| 5/19/21 | 1,237.828 | 1,258.962 | 792.316 | 1,023.976 | 56,091.5 | 0 |
| 5/18/21 | 1,465.503 | 1,483.696 | 1,203.066 | 1,239.052 | 70,148.37 | 0 |
| 5/18/21 | 1,465.503 | 1,483.696 | 1,203.066 | 1,239.052 | 70,148.37 | 0 |
| 5/18/21 | 1,465.503 | 1,483.696 | 1,203.066 | 1,239.052 | 70,148.37 | 0 |
| 5/18/21 | 1,465.503 | 1,483.696 | 1,203.066 | 1,239.052 | 70,148.37 | 0 |
| 5/17/21 | 1,817.328 | 1,823.492 | 1,390.688 | 1,465.292 | 65,970.89 | 0 |
| 5/17/21 | 1,817.328 | 1,823.492 | 1,390.688 | 1,465.292 | 65,970.89 | 0 |
| 5/17/21 | 1,817.328 | 1,823.492 | 1,390.688 | 1,465.292 | 65,970.89 | 0 |
| 5/17/21 | 1,817.328 | 1,823.492 | 1,390.688 | 1,465.292 | 65,970.89 | 0 |
| 5/16/21 | 1,615.799 | 1,840.688 | 1,567.266 | 1,818.738 | 77,207.88 | 0 |
| 5/16/21 | 1,615.799 | 1,840.688 | 1,567.266 | 1,818.738 | 77,207.88 | 0 |
| 5/16/21 | 1,615.799 | 1,840.688 | 1,567.266 | 1,818.738 | 77,207.88 | 0 |
| 5/16/21 | 1,615.799 | 1,840.688 | 1,567.266 | 1,818.738 | 77,207.88 | 0 |
| 5/15/21 | 1,809.136 | 1,935.212 | 1,604.966 | 1,622.475 | 64,102.4 | 0 |
| 5/15/21 | 1,809.136 | 1,935.212 | 1,604.966 | 1,622.475 | 64,102.4 | 0 |
| 5/15/21 | 1,809.136 | 1,935.212 | 1,604.966 | 1,622.475 | 64,102.4 | 0 |
| 5/15/21 | 1,809.136 | 1,935.212 | 1,604.966 | 1,622.475 | 64,102.4 | 0 |
| 5/14/21 | 1,902.654 | 2,043.971 | 1,770.771 | 1,808.472 | 47,283.05 | 0 |
| 5/14/21 | 1,902.654 | 2,043.971 | 1,770.771 | 1,808.472 | 47,283.05 | 0 |
