Identifier on Bithumb: KRW-GOAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
165.5344 KRW |
47,178,200.0846 GOAT |
182.0000 KRW |
156.0000 KRW |
184.0000 KRW |
165.0000 KRW |
| 2025-05-30 |
173.7797 KRW |
14,425,828.7757 GOAT |
182.0000 KRW |
166.0000 KRW |
184.0000 KRW |
167.0000 KRW |
| 2025-05-29 |
202.8056 KRW |
8,018,362.7286 GOAT |
206.0000 KRW |
197.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-05-28 |
208.3293 KRW |
9,585,816.3898 GOAT |
210.0000 KRW |
202.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-05-27 |
218.8914 KRW |
16,205,594.2977 GOAT |
215.0000 KRW |
214.0000 KRW |
225.0000 KRW |
217.0000 KRW |
| 2025-05-26 |
211.0340 KRW |
14,118,664.1864 GOAT |
210.0000 KRW |
207.0000 KRW |
216.0000 KRW |
209.0000 KRW |
| 2025-05-25 |
195.0928 KRW |
4,731,050.1434 GOAT |
196.0000 KRW |
191.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2025-05-24 |
213.7675 KRW |
7,864,185.8031 GOAT |
216.0000 KRW |
209.0000 KRW |
217.0000 KRW |
215.0000 KRW |
| 2025-05-23 |
227.9694 KRW |
9,870,274.9689 GOAT |
234.0000 KRW |
220.0000 KRW |
236.0000 KRW |
223.0000 KRW |
| 2025-05-22 |
233.0911 KRW |
13,541,490.2921 GOAT |
234.0000 KRW |
228.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2025-05-21 |
228.6445 KRW |
25,766,951.0901 GOAT |
227.0000 KRW |
217.0000 KRW |
244.0000 KRW |
227.0000 KRW |
| 2025-05-20 |
225.7897 KRW |
21,356,514.7861 GOAT |
218.0000 KRW |
216.0000 KRW |
236.0000 KRW |
225.0000 KRW |
| 2025-05-19 |
228.4556 KRW |
26,476,817.4439 GOAT |
218.0000 KRW |
215.0000 KRW |
239.0000 KRW |
230.0000 KRW |
| 2025-05-18 |
239.5083 KRW |
40,229,471.8377 GOAT |
241.0000 KRW |
222.0000 KRW |
260.0000 KRW |
238.0000 KRW |
| 2025-05-17 |
190.9335 KRW |
6,797,157.3405 GOAT |
199.0000 KRW |
184.0000 KRW |
201.0000 KRW |
188.0000 KRW |
| 2025-05-16 |
214.7004 KRW |
13,508,536.5548 GOAT |
224.0000 KRW |
200.0000 KRW |
231.0000 KRW |
201.0000 KRW |
| 2025-05-15 |
236.7498 KRW |
11,717,029.6310 GOAT |
236.0000 KRW |
226.0000 KRW |
248.0000 KRW |
228.0000 KRW |
| 2025-05-14 |
269.6733 KRW |
11,800,650.6294 GOAT |
277.0000 KRW |
263.0000 KRW |
280.0000 KRW |
267.0000 KRW |
| 2025-05-13 |
303.4407 KRW |
23,467,488.0549 GOAT |
290.0000 KRW |
289.0000 KRW |
316.0000 KRW |
296.0000 KRW |
| 2025-05-12 |
281.2886 KRW |
14,672,842.5732 GOAT |
289.0000 KRW |
267.0000 KRW |
294.0000 KRW |
282.0000 KRW |
| 2025-05-11 |
265.3106 KRW |
66,003,609.3611 GOAT |
250.0000 KRW |
239.0000 KRW |
300.0000 KRW |
295.0000 KRW |
| 2025-05-10 |
202.3510 KRW |
27,104,809.4629 GOAT |
210.0000 KRW |
188.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2025-05-09 |
191.6830 KRW |
113,688,392.5381 GOAT |
158.0000 KRW |
150.0000 KRW |
225.0000 KRW |
215.0000 KRW |
| 2025-05-08 |
122.3686 KRW |
23,685,647.3475 GOAT |
112.0000 KRW |
111.0000 KRW |
133.0000 KRW |
123.0000 KRW |
| 2025-05-07 |
99.7861 KRW |
3,978,428.4913 GOAT |
98.1600 KRW |
94.4800 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-05-06 |
96.3294 KRW |
4,474,023.6840 GOAT |
98.7100 KRW |
92.1400 KRW |
99.7500 KRW |
92.8900 KRW |
| 2025-05-05 |
99.8162 KRW |
2,908,008.3283 GOAT |
100.0000 KRW |
97.5500 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-05-04 |
101.1438 KRW |
4,161,385.0497 GOAT |
103.0000 KRW |
99.9500 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-05-03 |
108.8185 KRW |
5,932,100.9746 GOAT |
111.0000 KRW |
104.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2025-05-02 |
120.2012 KRW |
6,892,125.3066 GOAT |
121.0000 KRW |
117.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-05-01 |
124.6676 KRW |
6,795,939.7406 GOAT |
128.0000 KRW |
121.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-04-30 |
117.1644 KRW |
7,434,338.6823 GOAT |
116.0000 KRW |
112.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-04-29 |
124.3326 KRW |
19,028,361.3471 GOAT |
122.0000 KRW |
121.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-04-28 |
119.5815 KRW |
29,133,385.3671 GOAT |
112.0000 KRW |
112.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-04-27 |
105.7100 KRW |
8,859,039.1005 GOAT |
107.0000 KRW |
103.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-04-26 |
115.1067 KRW |
8,406,759.0762 GOAT |
112.0000 KRW |
111.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-04-25 |
109.8253 KRW |
24,396,712.1493 GOAT |
120.0000 KRW |
104.0000 KRW |
121.0000 KRW |
109.0000 KRW |
| 2025-04-24 |
93.9121 KRW |
10,020,230.5616 GOAT |
91.6600 KRW |
90.4000 KRW |
98.3800 KRW |
93.6700 KRW |
| 2025-04-23 |
94.2427 KRW |
23,086,496.0370 GOAT |
98.2900 KRW |
90.6100 KRW |
99.5600 KRW |
94.1200 KRW |
| 2025-04-22 |
87.3746 KRW |
18,447,802.0695 GOAT |
89.7500 KRW |
81.0300 KRW |
91.3900 KRW |
85.3500 KRW |
| 2025-04-21 |
76.7192 KRW |
12,235,009.9780 GOAT |
77.6100 KRW |
74.1800 KRW |
78.8900 KRW |
74.8200 KRW |
| 2025-04-20 |
71.9965 KRW |
21,229,000.3450 GOAT |
68.9400 KRW |
67.4900 KRW |
74.9300 KRW |
74.3700 KRW |
| 2025-04-19 |
69.9741 KRW |
9,723,685.7429 GOAT |
67.3700 KRW |
67.0100 KRW |
72.3600 KRW |
69.8500 KRW |
| 2025-04-18 |
67.0685 KRW |
2,702,922.1214 GOAT |
66.9000 KRW |
66.0000 KRW |
69.6400 KRW |
66.1600 KRW |
| 2025-04-17 |
68.3241 KRW |
7,754,103.0937 GOAT |
65.5500 KRW |
65.5200 KRW |
70.0300 KRW |
68.7900 KRW |
| 2025-04-16 |
66.9550 KRW |
5,913,752.4685 GOAT |
67.7200 KRW |
65.2300 KRW |
68.3200 KRW |
67.5500 KRW |
| 2025-04-15 |
71.6684 KRW |
9,547,373.3417 GOAT |
74.7500 KRW |
67.5400 KRW |
76.2100 KRW |
67.9400 KRW |
| 2025-04-14 |
72.7184 KRW |
4,878,702.9050 GOAT |
75.0600 KRW |
70.5000 KRW |
75.0600 KRW |
71.6800 KRW |
| 2025-04-13 |
77.4094 KRW |
7,319,009.5658 GOAT |
78.5000 KRW |
73.9900 KRW |
81.8000 KRW |
74.1100 KRW |
| 2025-04-12 |
83.8261 KRW |
35,282,683.0813 GOAT |
79.4700 KRW |
78.4100 KRW |
90.7700 KRW |
83.8000 KRW |