Identifier on DigiFinex: goat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0545 USDT |
3,241,080.6149 GOAT |
0.0565 USDT |
0.0520 USDT |
0.0532 USDT |
0.0529 USDT |
| 2025-10-15 |
0.0569 USDT |
1,216,348.0690 GOAT |
0.0566 USDT |
0.0548 USDT |
0.0556 USDT |
0.0552 USDT |
| 2025-10-14 |
0.0581 USDT |
6,197,377.3340 GOAT |
0.0559 USDT |
0.0554 USDT |
0.0570 USDT |
0.0595 USDT |
| 2025-10-13 |
0.0608 USDT |
170,662.9456 GOAT |
0.0607 USDT |
0.0605 USDT |
0.0614 USDT |
0.0607 USDT |
| 2025-10-12 |
0.0555 USDT |
66,104.4440 GOAT |
0.0553 USDT |
0.0553 USDT |
0.0563 USDT |
0.0558 USDT |
| 2025-10-11 |
0.0549 USDT |
309,024.8101 GOAT |
0.0532 USDT |
0.0522 USDT |
0.0547 USDT |
0.0547 USDT |
| 2025-10-10 |
0.0817 USDT |
7,197,408.3680 GOAT |
0.0827 USDT |
0.0764 USDT |
0.0771 USDT |
0.0770 USDT |
| 2025-10-09 |
0.0829 USDT |
4,728,707.3628 GOAT |
0.0860 USDT |
0.0790 USDT |
0.0795 USDT |
0.0793 USDT |
| 2025-10-08 |
0.0833 USDT |
2,378,178.5620 GOAT |
0.0833 USDT |
0.0807 USDT |
0.0819 USDT |
0.0834 USDT |
| 2025-10-07 |
0.0860 USDT |
4,715,055.0254 GOAT |
0.0868 USDT |
0.0817 USDT |
0.0827 USDT |
0.0827 USDT |
| 2025-10-06 |
0.0880 USDT |
142,537.8751 GOAT |
0.0892 USDT |
0.0886 USDT |
0.0896 USDT |
0.0892 USDT |
| 2025-10-05 |
0.0881 USDT |
66,909.1063 GOAT |
0.0862 USDT |
0.0855 USDT |
0.0865 USDT |
0.0865 USDT |
| 2025-10-04 |
0.0884 USDT |
1,147,899.1785 GOAT |
0.0869 USDT |
0.0862 USDT |
0.0870 USDT |
0.0863 USDT |
| 2025-10-03 |
0.0877 USDT |
425,617.0894 GOAT |
0.0872 USDT |
0.0865 USDT |
0.0882 USDT |
0.0880 USDT |
| 2025-10-02 |
0.0860 USDT |
70,768.4366 GOAT |
0.0876 USDT |
0.0876 USDT |
0.0887 USDT |
0.0887 USDT |
| 2025-10-01 |
0.0818 USDT |
1,564.3280 GOAT |
0.0835 USDT |
0.0835 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-09-30 |
0.0786 USDT |
4,192,138.8685 GOAT |
0.0792 USDT |
0.0755 USDT |
0.0763 USDT |
0.0797 USDT |
| 2025-09-29 |
0.0802 USDT |
38,967.5722 GOAT |
0.0800 USDT |
0.0800 USDT |
0.0804 USDT |
0.0804 USDT |
| 2025-09-28 |
0.0795 USDT |
2,411,021.7369 GOAT |
0.0784 USDT |
0.0770 USDT |
0.0780 USDT |
0.0818 USDT |
| 2025-09-27 |
0.0801 USDT |
1,433,468.0467 GOAT |
0.0802 USDT |
0.0793 USDT |
0.0803 USDT |
0.0812 USDT |
| 2025-09-26 |
0.0788 USDT |
5,103,174.3604 GOAT |
0.0792 USDT |
0.0775 USDT |
0.0788 USDT |
0.0802 USDT |
| 2025-09-25 |
0.0830 USDT |
3,546,223.7541 GOAT |
0.0838 USDT |
0.0794 USDT |
0.0812 USDT |
0.0810 USDT |
| 2025-09-24 |
0.0848 USDT |
120,795.8016 GOAT |
0.0836 USDT |
0.0834 USDT |
0.0840 USDT |
0.0836 USDT |
| 2025-09-23 |
0.0854 USDT |
31,006.0680 GOAT |
0.0844 USDT |
0.0844 USDT |
0.0850 USDT |
0.0848 USDT |
| 2025-09-22 |
0.0864 USDT |
3,745,762.4012 GOAT |
0.0838 USDT |
0.0827 USDT |
0.0842 USDT |
0.0853 USDT |
| 2025-09-21 |
0.0967 USDT |
100,351.8378 GOAT |
0.0966 USDT |
0.0963 USDT |
0.0968 USDT |
0.0963 USDT |
| 2025-09-20 |
0.0987 USDT |
780,343.2991 GOAT |
0.0993 USDT |
0.0959 USDT |
0.0967 USDT |
0.0963 USDT |
| 2025-09-19 |
0.1050 USDT |
1,640.9403 GOAT |
0.0998 USDT |
0.0996 USDT |
0.0998 USDT |
0.0996 USDT |
| 2025-09-18 |
0.1033 USDT |
3,719,853.8315 GOAT |
0.1046 USDT |
0.1033 USDT |
0.1041 USDT |
0.1074 USDT |
| 2025-09-17 |
0.0985 USDT |
482,183.0732 GOAT |
0.0971 USDT |
0.0971 USDT |
0.0979 USDT |
0.0971 USDT |
| 2025-09-16 |
0.0983 USDT |
362,432.6030 GOAT |
0.0979 USDT |
0.0962 USDT |
0.0982 USDT |
0.0966 USDT |
| 2025-09-15 |
0.1014 USDT |
4,212,165.6986 GOAT |
0.0993 USDT |
0.0956 USDT |
0.0974 USDT |
0.0996 USDT |
| 2025-09-14 |
0.1108 USDT |
418,963.4701 GOAT |
0.1067 USDT |
0.1060 USDT |
0.1072 USDT |
0.1067 USDT |
| 2025-09-13 |
0.1140 USDT |
157,219.0499 GOAT |
0.1186 USDT |
0.1157 USDT |
0.1187 USDT |
0.1166 USDT |
| 2025-09-12 |
0.1045 USDT |
337,751.8127 GOAT |
0.1157 USDT |
0.1131 USDT |
0.1158 USDT |
0.1141 USDT |
| 2025-09-11 |
0.0937 USDT |
4,635,859.9922 GOAT |
0.0943 USDT |
0.0903 USDT |
0.0927 USDT |
0.0919 USDT |
| 2025-09-10 |
0.0951 USDT |
4,881,350.5083 GOAT |
0.0943 USDT |
0.0921 USDT |
0.0933 USDT |
0.0931 USDT |
| 2025-09-09 |
0.0988 USDT |
3,905,647.8561 GOAT |
0.1045 USDT |
0.0939 USDT |
0.0950 USDT |
0.0947 USDT |
| 2025-09-08 |
0.0895 USDT |
2,285,356.2876 GOAT |
0.0863 USDT |
0.0863 USDT |
0.0896 USDT |
0.0955 USDT |
| 2025-09-07 |
0.0833 USDT |
440,083.0867 GOAT |
0.0836 USDT |
0.0828 USDT |
0.0832 USDT |
0.0832 USDT |
| 2025-09-06 |
0.0821 USDT |
3,528.8020 GOAT |
0.0813 USDT |
0.0811 USDT |
0.0813 USDT |
0.0811 USDT |
| 2025-09-05 |
0.0812 USDT |
3,812,734.9653 GOAT |
0.0807 USDT |
0.0793 USDT |
0.0809 USDT |
0.0815 USDT |
| 2025-09-04 |
0.0802 USDT |
1,846,266.0947 GOAT |
0.0803 USDT |
0.0775 USDT |
0.0787 USDT |
0.0783 USDT |
| 2025-09-03 |
0.0811 USDT |
2,654,194.0046 GOAT |
0.0831 USDT |
0.0811 USDT |
0.0818 USDT |
0.0818 USDT |
| 2025-09-02 |
0.0788 USDT |
145,161.2116 GOAT |
0.0820 USDT |
0.0820 USDT |
0.0834 USDT |
0.0831 USDT |
| 2025-09-01 |
0.0819 USDT |
2,108,245.8819 GOAT |
0.0826 USDT |
0.0790 USDT |
0.0796 USDT |
0.0792 USDT |
| 2025-08-31 |
0.0853 USDT |
19,100.8926 GOAT |
0.0848 USDT |
0.0848 USDT |
0.0848 USDT |
0.0848 USDT |
| 2025-08-30 |
0.0837 USDT |
97,062.8019 GOAT |
0.0844 USDT |
0.0844 USDT |
0.0850 USDT |
0.0850 USDT |
| 2025-08-29 |
0.0842 USDT |
106,070.6931 GOAT |
0.0822 USDT |
0.0820 USDT |
0.0829 USDT |
0.0827 USDT |
| 2025-08-28 |
0.0868 USDT |
100,745.4976 GOAT |
0.0869 USDT |
0.0869 USDT |
0.0875 USDT |
0.0875 USDT |