Identifier on DigiFinex: goat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
0.1357 USDT |
4,474,504.4876 GOAT |
0.1345 USDT |
0.1318 USDT |
0.1357 USDT |
0.1375 USDT |
| 2025-06-10 |
0.1277 USDT |
3,317,459.9509 GOAT |
0.1301 USDT |
0.1270 USDT |
0.1299 USDT |
0.1318 USDT |
| 2025-06-09 |
0.1218 USDT |
273,914.0544 GOAT |
0.1248 USDT |
0.1247 USDT |
0.1263 USDT |
0.1259 USDT |
| 2025-06-08 |
0.1202 USDT |
2,216,719.7919 GOAT |
0.1186 USDT |
0.1182 USDT |
0.1198 USDT |
0.1233 USDT |
| 2025-06-07 |
0.1182 USDT |
110,407.5310 GOAT |
0.1199 USDT |
0.1199 USDT |
0.1210 USDT |
0.1204 USDT |
| 2025-06-06 |
0.1136 USDT |
5,786,966.4178 GOAT |
0.1144 USDT |
0.1106 USDT |
0.1128 USDT |
0.1123 USDT |
| 2025-06-05 |
0.1158 USDT |
686,115.1339 GOAT |
0.1104 USDT |
0.1100 USDT |
0.1112 USDT |
0.1103 USDT |
| 2025-06-04 |
0.1261 USDT |
227,826.4360 GOAT |
0.1233 USDT |
0.1227 USDT |
0.1240 USDT |
0.1232 USDT |
| 2025-06-03 |
0.1321 USDT |
3,399,175.4590 GOAT |
0.1357 USDT |
0.1246 USDT |
0.1270 USDT |
0.1269 USDT |
| 2025-06-02 |
0.1226 USDT |
256,432.6500 GOAT |
0.1285 USDT |
0.1283 USDT |
0.1340 USDT |
0.1314 USDT |
| 2025-06-01 |
0.1224 USDT |
139,949.1733 GOAT |
0.1236 USDT |
0.1202 USDT |
0.1236 USDT |
0.1210 USDT |
| 2025-05-31 |
0.1173 USDT |
54,612.7632 GOAT |
0.1242 USDT |
0.1237 USDT |
0.1258 USDT |
0.1255 USDT |
| 2025-05-30 |
0.1310 USDT |
59,917.6276 GOAT |
0.1238 USDT |
0.1230 USDT |
0.1248 USDT |
0.1233 USDT |
| 2025-05-29 |
0.1496 USDT |
100,672.2944 GOAT |
0.1457 USDT |
0.1441 USDT |
0.1469 USDT |
0.1442 USDT |
| 2025-05-28 |
0.1522 USDT |
48,944.9672 GOAT |
0.1505 USDT |
0.1505 USDT |
0.1550 USDT |
0.1548 USDT |
| 2025-05-27 |
0.1556 USDT |
1,391,983.8937 GOAT |
0.1541 USDT |
0.1530 USDT |
0.1563 USDT |
0.1570 USDT |
| 2025-05-26 |
0.1561 USDT |
1,133,126.6633 GOAT |
0.1616 USDT |
0.1503 USDT |
0.1538 USDT |
0.1535 USDT |
| 2025-05-25 |
0.1456 USDT |
73,426.6019 GOAT |
0.1477 USDT |
0.1471 USDT |
0.1502 USDT |
0.1500 USDT |
| 2025-05-24 |
0.1543 USDT |
1,295,791.0259 GOAT |
0.1525 USDT |
0.1505 USDT |
0.1536 USDT |
0.1550 USDT |
| 2025-05-23 |
0.1687 USDT |
341,945.5108 GOAT |
0.1553 USDT |
0.1481 USDT |
0.1557 USDT |
0.1501 USDT |
| 2025-05-22 |
0.1692 USDT |
2,856,746.7010 GOAT |
0.1703 USDT |
0.1634 USDT |
0.1666 USDT |
0.1857 USDT |
| 2025-05-21 |
0.1621 USDT |
3,831.3053 GOAT |
0.1630 USDT |
0.1628 USDT |
0.1630 USDT |
0.1629 USDT |
| 2025-05-20 |
0.1601 USDT |
247,477.5067 GOAT |
0.1662 USDT |
0.1622 USDT |
0.1676 USDT |
0.1626 USDT |
| 2025-05-19 |
0.1589 USDT |
2,022,518.4807 GOAT |
0.1497 USDT |
0.1468 USDT |
0.1489 USDT |
0.1615 USDT |
| 2025-05-18 |
0.1620 USDT |
2,326,666.1036 GOAT |
0.1665 USDT |
0.1562 USDT |
0.1599 USDT |
0.1585 USDT |
| 2025-05-17 |
0.1400 USDT |
14,755.2162 GOAT |
0.1393 USDT |
0.1370 USDT |
0.1406 USDT |
0.1373 USDT |
| 2025-05-16 |
0.1589 USDT |
11,736.2743 GOAT |
0.1519 USDT |
0.1512 USDT |
0.1538 USDT |
0.1531 USDT |
| 2025-05-15 |
0.1783 USDT |
2,138,660.6413 GOAT |
0.1845 USDT |
0.1625 USDT |
0.1687 USDT |
0.1645 USDT |
| 2025-05-14 |
0.2072 USDT |
63,148.0561 GOAT |
0.1932 USDT |
0.1895 USDT |
0.1936 USDT |
0.1924 USDT |
| 2025-05-13 |
0.2053 USDT |
80,714.6388 GOAT |
0.2206 USDT |
0.2105 USDT |
0.2213 USDT |
0.2113 USDT |
| 2025-05-12 |
0.2135 USDT |
3,034,649.8201 GOAT |
0.2141 USDT |
0.1893 USDT |
0.2005 USDT |
0.2047 USDT |
| 2025-05-11 |
0.1622 USDT |
2,301,595.7129 GOAT |
0.1659 USDT |
0.1613 USDT |
0.1795 USDT |
0.1811 USDT |
| 2025-05-10 |
0.1574 USDT |
11,583.2713 GOAT |
0.1493 USDT |
0.1467 USDT |
0.1498 USDT |
0.1475 USDT |
| 2025-05-09 |
0.1054 USDT |
4,892,153.6495 GOAT |
0.1107 USDT |
0.1054 USDT |
0.1105 USDT |
0.1153 USDT |
| 2025-05-08 |
0.0833 USDT |
120,357.0405 GOAT |
0.0880 USDT |
0.0872 USDT |
0.0905 USDT |
0.0901 USDT |
| 2025-05-07 |
0.0694 USDT |
792,278.2610 GOAT |
0.0700 USDT |
0.0665 USDT |
0.0684 USDT |
0.0697 USDT |
| 2025-05-06 |
0.0690 USDT |
390,231.2118 GOAT |
0.0666 USDT |
0.0664 USDT |
0.0698 USDT |
0.0694 USDT |
| 2025-05-05 |
0.0705 USDT |
30,958.4823 GOAT |
0.0698 USDT |
0.0698 USDT |
0.0711 USDT |
0.0711 USDT |
| 2025-05-04 |
0.0726 USDT |
4,634.2697 GOAT |
0.0710 USDT |
0.0710 USDT |
0.0712 USDT |
0.0712 USDT |
| 2025-05-03 |
0.0809 USDT |
18,984.3690 GOAT |
0.0747 USDT |
0.0738 USDT |
0.0747 USDT |
0.0738 USDT |
| 2025-05-02 |
0.0846 USDT |
44,755.0423 GOAT |
0.0853 USDT |
0.0851 USDT |
0.0860 USDT |
0.0855 USDT |
| 2025-05-01 |
0.0854 USDT |
25,037.1432 GOAT |
0.0853 USDT |
0.0842 USDT |
0.0855 USDT |
0.0842 USDT |
| 2025-04-30 |
0.0811 USDT |
1,819,386.2030 GOAT |
0.0806 USDT |
0.0760 USDT |
0.0805 USDT |
0.0822 USDT |
| 2025-04-29 |
0.0868 USDT |
35,387.4700 GOAT |
0.0865 USDT |
0.0859 USDT |
0.0865 USDT |
0.0859 USDT |
| 2025-04-28 |
0.0786 USDT |
130,777.7288 GOAT |
0.0824 USDT |
0.0821 USDT |
0.0851 USDT |
0.0838 USDT |
| 2025-04-27 |
0.0765 USDT |
120,248.2635 GOAT |
0.0738 USDT |
0.0729 USDT |
0.0736 USDT |
0.0729 USDT |
| 2025-04-26 |
0.0783 USDT |
27,127.5131 GOAT |
0.0773 USDT |
0.0761 USDT |
0.0776 USDT |
0.0763 USDT |
| 2025-04-25 |
0.0771 USDT |
43,818.8083 GOAT |
0.0766 USDT |
0.0742 USDT |
0.0768 USDT |
0.0748 USDT |
| 2025-04-24 |
0.0636 USDT |
804,025.9165 GOAT |
0.0626 USDT |
0.0621 USDT |
0.0629 USDT |
0.0641 USDT |
| 2025-04-23 |
0.0657 USDT |
2,303,276.0685 GOAT |
0.0674 USDT |
0.0637 USDT |
0.0663 USDT |
0.0644 USDT |