Identifier on DigiFinex: goat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0398 USDT |
1,289,537.3747 GOAT |
0.0394 USDT |
0.0388 USDT |
0.0392 USDT |
0.0388 USDT |
| 2025-12-04 |
0.0405 USDT |
30,379.2393 GOAT |
0.0406 USDT |
0.0404 USDT |
0.0406 USDT |
0.0404 USDT |
| 2025-12-03 |
0.0406 USDT |
14,345,713.4741 GOAT |
0.0403 USDT |
0.0391 USDT |
0.0403 USDT |
0.0399 USDT |
| 2025-12-02 |
0.0369 USDT |
632,477.8135 GOAT |
0.0377 USDT |
0.0375 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-12-01 |
0.0368 USDT |
318,773.2575 GOAT |
0.0363 USDT |
0.0363 USDT |
0.0371 USDT |
0.0369 USDT |
| 2025-11-30 |
0.0408 USDT |
2,250,420.9378 GOAT |
0.0410 USDT |
0.0406 USDT |
0.0408 USDT |
0.0413 USDT |
| 2025-11-29 |
0.0413 USDT |
677,061.1595 GOAT |
0.0410 USDT |
0.0396 USDT |
0.0402 USDT |
0.0400 USDT |
| 2025-11-28 |
0.0422 USDT |
4,944,582.3492 GOAT |
0.0424 USDT |
0.0409 USDT |
0.0412 USDT |
0.0433 USDT |
| 2025-11-27 |
0.0424 USDT |
116,649.7802 GOAT |
0.0424 USDT |
0.0420 USDT |
0.0426 USDT |
0.0420 USDT |
| 2025-11-26 |
0.0413 USDT |
254,235.6598 GOAT |
0.0424 USDT |
0.0420 USDT |
0.0424 USDT |
0.0422 USDT |
| 2025-11-25 |
0.0418 USDT |
11,013,895.7251 GOAT |
0.0424 USDT |
0.0407 USDT |
0.0412 USDT |
0.0421 USDT |
| 2025-11-24 |
0.0404 USDT |
127,015.9230 GOAT |
0.0409 USDT |
0.0409 USDT |
0.0414 USDT |
0.0412 USDT |
| 2025-11-23 |
0.0398 USDT |
964,881.5417 GOAT |
0.0395 USDT |
0.0389 USDT |
0.0395 USDT |
0.0399 USDT |
| 2025-11-22 |
0.0400 USDT |
29,973.1133 GOAT |
0.0394 USDT |
0.0392 USDT |
0.0397 USDT |
0.0395 USDT |
| 2025-11-21 |
0.0421 USDT |
4,529,584.8823 GOAT |
0.0426 USDT |
0.0369 USDT |
0.0387 USDT |
0.0385 USDT |
| 2025-11-20 |
0.0430 USDT |
9,378.4610 GOAT |
0.0408 USDT |
0.0408 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-11-19 |
0.0393 USDT |
49,368.1210 GOAT |
0.0374 USDT |
0.0371 USDT |
0.0375 USDT |
0.0375 USDT |
| 2025-11-18 |
0.0390 USDT |
70,657.2786 GOAT |
0.0398 USDT |
0.0396 USDT |
0.0400 USDT |
0.0396 USDT |
| 2025-11-17 |
0.0403 USDT |
3,002,004.2881 GOAT |
0.0416 USDT |
0.0393 USDT |
0.0406 USDT |
0.0393 USDT |
| 2025-11-16 |
0.0408 USDT |
3,001,773.9423 GOAT |
0.0417 USDT |
0.0390 USDT |
0.0396 USDT |
0.0391 USDT |
| 2025-11-15 |
0.0420 USDT |
56,783.5000 GOAT |
0.0416 USDT |
0.0414 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-11-14 |
0.0421 USDT |
8,618,983.1172 GOAT |
0.0414 USDT |
0.0405 USDT |
0.0417 USDT |
0.0407 USDT |
| 2025-11-13 |
0.0454 USDT |
271,689.3012 GOAT |
0.0428 USDT |
0.0426 USDT |
0.0430 USDT |
0.0426 USDT |
| 2025-11-12 |
0.0477 USDT |
2,627,789.7963 GOAT |
0.0462 USDT |
0.0457 USDT |
0.0464 USDT |
0.0489 USDT |
| 2025-11-11 |
0.0496 USDT |
35,144.0189 GOAT |
0.0467 USDT |
0.0463 USDT |
0.0467 USDT |
0.0465 USDT |
| 2025-11-10 |
0.0513 USDT |
55,220.5840 GOAT |
0.0516 USDT |
0.0512 USDT |
0.0518 USDT |
0.0515 USDT |
| 2025-11-09 |
0.0472 USDT |
107,089.9796 GOAT |
0.0467 USDT |
0.0463 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-11-08 |
0.0485 USDT |
6,883.3587 GOAT |
0.0474 USDT |
0.0474 USDT |
0.0476 USDT |
0.0476 USDT |
| 2025-11-07 |
0.0446 USDT |
74,837.3218 GOAT |
0.0481 USDT |
0.0478 USDT |
0.0489 USDT |
0.0489 USDT |
| 2025-11-06 |
0.0439 USDT |
45,116.9130 GOAT |
0.0428 USDT |
0.0420 USDT |
0.0430 USDT |
0.0426 USDT |
| 2025-11-05 |
0.0430 USDT |
6,060,909.7843 GOAT |
0.0437 USDT |
0.0408 USDT |
0.0430 USDT |
0.0446 USDT |
| 2025-11-04 |
0.0444 USDT |
231,195.2487 GOAT |
0.0430 USDT |
0.0429 USDT |
0.0435 USDT |
0.0431 USDT |
| 2025-11-03 |
0.0498 USDT |
4,049,363.6230 GOAT |
0.0514 USDT |
0.0480 USDT |
0.0488 USDT |
0.0487 USDT |
| 2025-11-02 |
0.0536 USDT |
84,793.3029 GOAT |
0.0531 USDT |
0.0529 USDT |
0.0533 USDT |
0.0531 USDT |
| 2025-11-01 |
0.0514 USDT |
42,632.0060 GOAT |
0.0543 USDT |
0.0541 USDT |
0.0547 USDT |
0.0545 USDT |
| 2025-10-31 |
0.0484 USDT |
32,273.0681 GOAT |
0.0508 USDT |
0.0506 USDT |
0.0510 USDT |
0.0510 USDT |
| 2025-10-30 |
0.0504 USDT |
2,364,385.0151 GOAT |
0.0515 USDT |
0.0463 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-10-29 |
0.0535 USDT |
2,438,391.5991 GOAT |
0.0533 USDT |
0.0513 USDT |
0.0532 USDT |
0.0535 USDT |
| 2025-10-28 |
0.0548 USDT |
1,372,823.6599 GOAT |
0.0550 USDT |
0.0517 USDT |
0.0530 USDT |
0.0532 USDT |
| 2025-10-27 |
0.0575 USDT |
3,443,550.3901 GOAT |
0.0575 USDT |
0.0561 USDT |
0.0567 USDT |
0.0564 USDT |
| 2025-10-26 |
0.0567 USDT |
71,164.8733 GOAT |
0.0579 USDT |
0.0577 USDT |
0.0581 USDT |
0.0579 USDT |
| 2025-10-25 |
0.0533 USDT |
9,203.2585 GOAT |
0.0538 USDT |
0.0538 USDT |
0.0540 USDT |
0.0540 USDT |
| 2025-10-24 |
0.0529 USDT |
1,948,701.1453 GOAT |
0.0534 USDT |
0.0519 USDT |
0.0525 USDT |
0.0541 USDT |
| 2025-10-23 |
0.0512 USDT |
72,639.4632 GOAT |
0.0519 USDT |
0.0517 USDT |
0.0521 USDT |
0.0519 USDT |
| 2025-10-22 |
0.0526 USDT |
65,066.4616 GOAT |
0.0518 USDT |
0.0518 USDT |
0.0520 USDT |
0.0518 USDT |
| 2025-10-21 |
0.0529 USDT |
4,859,210.6054 GOAT |
0.0536 USDT |
0.0510 USDT |
0.0516 USDT |
0.0530 USDT |
| 2025-10-20 |
0.0542 USDT |
3,502,747.8894 GOAT |
0.0537 USDT |
0.0523 USDT |
0.0532 USDT |
0.0549 USDT |
| 2025-10-19 |
0.0535 USDT |
129,063.0419 GOAT |
0.0541 USDT |
0.0541 USDT |
0.0549 USDT |
0.0547 USDT |
| 2025-10-18 |
0.0519 USDT |
352,061.8262 GOAT |
0.0524 USDT |
0.0517 USDT |
0.0523 USDT |
0.0520 USDT |
| 2025-10-17 |
0.0518 USDT |
8,045,167.7210 GOAT |
0.0537 USDT |
0.0482 USDT |
0.0494 USDT |
0.0525 USDT |