Identifier on Bithumb: KRW-GOAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-11 |
68.0262 KRW |
4,835,176.1026 GOAT |
65.7000 KRW |
65.1300 KRW |
70.4200 KRW |
70.0100 KRW |
| 2025-04-10 |
63.7148 KRW |
8,798,921.8454 GOAT |
60.3200 KRW |
60.0000 KRW |
66.0000 KRW |
62.8600 KRW |
| 2025-04-09 |
63.3091 KRW |
3,075,532.8758 GOAT |
60.3200 KRW |
60.0000 KRW |
64.5000 KRW |
64.2500 KRW |
| 2025-04-08 |
59.7773 KRW |
1,596,307.9507 GOAT |
60.7500 KRW |
58.4100 KRW |
61.3700 KRW |
59.0000 KRW |
| 2025-04-07 |
61.1932 KRW |
1,849,515.7852 GOAT |
62.1600 KRW |
59.8200 KRW |
62.6000 KRW |
61.3300 KRW |
| 2025-04-06 |
59.1452 KRW |
3,526,197.7803 GOAT |
63.0300 KRW |
56.5300 KRW |
63.7000 KRW |
58.4800 KRW |
| 2025-04-05 |
64.8467 KRW |
276,884.1603 GOAT |
65.0800 KRW |
64.5200 KRW |
65.1300 KRW |
64.8300 KRW |
| 2025-04-04 |
66.1982 KRW |
1,052,492.6196 GOAT |
65.5600 KRW |
65.2700 KRW |
67.2300 KRW |
66.3800 KRW |
| 2025-04-03 |
64.9505 KRW |
892,884.9453 GOAT |
63.5900 KRW |
63.5900 KRW |
66.5500 KRW |
66.2900 KRW |
| 2025-04-02 |
71.0825 KRW |
4,416,791.5360 GOAT |
70.1000 KRW |
67.7000 KRW |
73.5000 KRW |
67.7500 KRW |
| 2025-04-01 |
74.4619 KRW |
2,816,288.9978 GOAT |
76.9800 KRW |
70.8800 KRW |
78.1100 KRW |
73.2200 KRW |
| 2025-03-31 |
75.7871 KRW |
1,194,923.7673 GOAT |
76.5800 KRW |
74.3700 KRW |
77.0700 KRW |
74.8600 KRW |
| 2025-03-30 |
77.9562 KRW |
1,300,216.5946 GOAT |
77.8300 KRW |
76.9200 KRW |
79.6700 KRW |
77.9400 KRW |
| 2025-03-29 |
76.1243 KRW |
1,362,092.1857 GOAT |
76.9800 KRW |
74.5400 KRW |
77.4300 KRW |
75.5800 KRW |
| 2025-03-28 |
81.0356 KRW |
3,339,558.2931 GOAT |
81.6800 KRW |
80.1000 KRW |
82.1200 KRW |
81.5400 KRW |
| 2025-03-27 |
91.5149 KRW |
1,793,861.8253 GOAT |
92.6900 KRW |
90.5800 KRW |
92.8100 KRW |
90.7500 KRW |
| 2025-03-26 |
91.6539 KRW |
7,026,609.2684 GOAT |
92.5600 KRW |
88.4400 KRW |
93.9600 KRW |
91.5100 KRW |
| 2025-03-25 |
92.7433 KRW |
1,785,389.9002 GOAT |
92.9000 KRW |
91.4900 KRW |
93.6600 KRW |
93.1500 KRW |
| 2025-03-24 |
93.6241 KRW |
5,249,318.4407 GOAT |
93.0700 KRW |
92.5300 KRW |
95.7700 KRW |
92.8800 KRW |
| 2025-03-23 |
85.7940 KRW |
18,838,110.8730 GOAT |
84.4100 KRW |
82.7700 KRW |
89.1800 KRW |
86.3900 KRW |
| 2025-03-22 |
85.0904 KRW |
1,496,563.6632 GOAT |
84.4100 KRW |
84.2300 KRW |
85.8100 KRW |
84.3200 KRW |
| 2025-03-21 |
82.2773 KRW |
2,254,475.5893 GOAT |
79.8800 KRW |
79.5000 KRW |
83.6800 KRW |
82.8400 KRW |
| 2025-03-20 |
83.4466 KRW |
2,151,398.0857 GOAT |
85.1100 KRW |
82.0000 KRW |
85.3500 KRW |
82.8700 KRW |
| 2025-03-19 |
83.8770 KRW |
3,388,548.6181 GOAT |
84.4300 KRW |
81.7700 KRW |
85.6500 KRW |
85.3200 KRW |
| 2025-03-18 |
79.4152 KRW |
2,967,377.9072 GOAT |
81.4300 KRW |
78.0000 KRW |
81.4300 KRW |
80.8000 KRW |
| 2025-03-17 |
84.4709 KRW |
3,703,867.7194 GOAT |
84.4700 KRW |
83.4200 KRW |
86.3800 KRW |
85.0000 KRW |
| 2025-03-16 |
82.2914 KRW |
4,487,182.1569 GOAT |
83.4200 KRW |
80.3300 KRW |
85.0200 KRW |
80.5400 KRW |
| 2025-03-15 |
85.2631 KRW |
2,434,000.4320 GOAT |
84.5000 KRW |
84.3800 KRW |
86.8500 KRW |
85.6200 KRW |
| 2025-03-14 |
85.3896 KRW |
5,778,039.5863 GOAT |
83.8900 KRW |
83.7000 KRW |
88.0000 KRW |
84.0800 KRW |
| 2025-03-13 |
79.8588 KRW |
1,633,946.4889 GOAT |
81.8300 KRW |
78.3000 KRW |
82.0300 KRW |
78.8000 KRW |
| 2025-03-12 |
79.9601 KRW |
4,164,234.1843 GOAT |
78.4500 KRW |
77.0000 KRW |
82.3500 KRW |
82.1900 KRW |
| 2025-03-11 |
81.2777 KRW |
5,366,678.1002 GOAT |
77.3200 KRW |
77.3200 KRW |
83.8800 KRW |
80.8000 KRW |
| 2025-03-10 |
81.9192 KRW |
7,473,534.1509 GOAT |
82.9000 KRW |
78.0100 KRW |
85.2900 KRW |
80.7600 KRW |
| 2025-03-09 |
83.5661 KRW |
15,980,672.8826 GOAT |
88.2800 KRW |
79.4400 KRW |
88.4800 KRW |
83.1500 KRW |
| 2025-03-08 |
91.1455 KRW |
8,565,532.8670 GOAT |
90.3500 KRW |
89.4900 KRW |
93.6200 KRW |
91.0000 KRW |
| 2025-03-07 |
96.2623 KRW |
18,972,656.2319 GOAT |
96.9900 KRW |
93.0000 KRW |
101.0000 KRW |
93.9200 KRW |
| 2025-03-06 |
103.8129 KRW |
14,527,875.8548 GOAT |
107.0000 KRW |
100.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2025-03-05 |
109.4693 KRW |
19,497,106.2182 GOAT |
109.0000 KRW |
105.0000 KRW |
112.0000 KRW |
109.0000 KRW |