Identifier on DigiFinex: goat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.0972 USDT |
38,935.6153 GOAT |
0.0969 USDT |
0.0952 USDT |
0.0966 USDT |
0.0966 USDT |
| 2025-02-18 |
0.0949 USDT |
207,899.0819 GOAT |
0.0957 USDT |
0.0903 USDT |
0.0926 USDT |
0.0946 USDT |
| 2025-02-17 |
0.1018 USDT |
89,112.2125 GOAT |
0.1063 USDT |
0.0943 USDT |
0.0962 USDT |
0.0959 USDT |
| 2025-02-16 |
0.1057 USDT |
26,708.8781 GOAT |
0.1053 USDT |
0.1022 USDT |
0.1045 USDT |
0.1025 USDT |
| 2025-02-15 |
0.1153 USDT |
56,830.4189 GOAT |
0.1116 USDT |
0.1060 USDT |
0.1071 USDT |
0.1071 USDT |
| 2025-02-14 |
0.1140 USDT |
92,314.8560 GOAT |
0.1177 USDT |
0.1135 USDT |
0.1157 USDT |
0.1203 USDT |
| 2025-02-13 |
0.1158 USDT |
6,402.8383 GOAT |
0.1122 USDT |
0.1116 USDT |
0.1142 USDT |
0.1121 USDT |
| 2025-02-12 |
0.1147 USDT |
66,533.5765 GOAT |
0.1122 USDT |
0.1096 USDT |
0.1153 USDT |
0.1208 USDT |
| 2025-02-11 |
0.1222 USDT |
109,179.9396 GOAT |
0.1167 USDT |
0.1150 USDT |
0.1166 USDT |
0.1154 USDT |
| 2025-02-10 |
0.1219 USDT |
5,102.9131 GOAT |
0.1194 USDT |
0.1193 USDT |
0.1214 USDT |
0.1197 USDT |
| 2025-02-09 |
0.1243 USDT |
35,439.2987 GOAT |
0.1219 USDT |
0.1181 USDT |
0.1193 USDT |
0.1193 USDT |
| 2025-02-08 |
0.1202 USDT |
71,550.3344 GOAT |
0.1225 USDT |
0.1216 USDT |
0.1244 USDT |
0.1263 USDT |
| 2025-02-07 |
0.1211 USDT |
164,165.7450 GOAT |
0.1297 USDT |
0.1159 USDT |
0.1190 USDT |
0.1159 USDT |
| 2025-02-06 |
0.1226 USDT |
119,468.3294 GOAT |
0.1159 USDT |
0.1145 USDT |
0.1181 USDT |
0.1161 USDT |
| 2025-02-05 |
0.1342 USDT |
101,934.6014 GOAT |
0.1304 USDT |
0.1235 USDT |
0.1265 USDT |
0.1263 USDT |
| 2025-02-04 |
0.1374 USDT |
152,427.7506 GOAT |
0.1364 USDT |
0.1277 USDT |
0.1325 USDT |
0.1341 USDT |
| 2025-02-03 |
0.1229 USDT |
33,095.9927 GOAT |
0.1475 USDT |
0.1443 USDT |
0.1502 USDT |
0.1462 USDT |
| 2025-02-02 |
0.1488 USDT |
254,381.3576 GOAT |
0.1437 USDT |
0.1289 USDT |
0.1378 USDT |
0.1334 USDT |
| 2025-02-01 |
0.1867 USDT |
17,858.9824 GOAT |
0.1702 USDT |
0.1649 USDT |
0.1709 USDT |
0.1649 USDT |
| 2025-01-31 |
0.2034 USDT |
1,390.2934 GOAT |
0.2047 USDT |
0.2026 USDT |
0.2049 USDT |
0.2026 USDT |
| 2025-01-30 |
0.2019 USDT |
96,071.3176 GOAT |
0.2047 USDT |
0.2025 USDT |
0.2081 USDT |
0.2070 USDT |
| 2025-01-29 |
0.1950 USDT |
142,453.0756 GOAT |
0.1965 USDT |
0.1881 USDT |
0.1991 USDT |
0.2013 USDT |
| 2025-01-28 |
0.2058 USDT |
14,929.0540 GOAT |
0.1843 USDT |
0.1799 USDT |
0.1853 USDT |
0.1818 USDT |
| 2025-01-27 |
0.2074 USDT |
279,093.9572 GOAT |
0.1899 USDT |
0.1899 USDT |
0.1962 USDT |
0.2044 USDT |
| 2025-01-26 |
0.2406 USDT |
61,189.4253 GOAT |
0.2415 USDT |
0.2368 USDT |
0.2405 USDT |
0.2409 USDT |
| 2025-01-25 |
0.2444 USDT |
3,998.7066 GOAT |
0.2423 USDT |
0.2409 USDT |
0.2426 USDT |
0.2422 USDT |
| 2025-01-24 |
0.2768 USDT |
95,861.0905 GOAT |
0.2785 USDT |
0.2648 USDT |
0.2720 USDT |
0.2709 USDT |
| 2025-01-23 |
0.3193 USDT |
376,263.9641 GOAT |
0.3196 USDT |
0.2765 USDT |
0.2830 USDT |
0.2821 USDT |
| 2025-01-22 |
0.2707 USDT |
54,551.9711 GOAT |
0.2777 USDT |
0.2665 USDT |
0.2754 USDT |
0.2704 USDT |
| 2025-01-21 |
0.2572 USDT |
36,643.6304 GOAT |
0.2690 USDT |
0.2551 USDT |
0.2597 USDT |
0.2587 USDT |
| 2025-01-20 |
0.2777 USDT |
65,719.3593 GOAT |
0.2635 USDT |
0.2467 USDT |
0.2578 USDT |
0.2579 USDT |
| 2025-01-19 |
0.3013 USDT |
4,651,537.4007 GOAT |
0.2977 USDT |
0.2769 USDT |
0.2888 USDT |
0.2866 USDT |
| 2025-01-18 |
0.3324 USDT |
502,078.0519 GOAT |
0.3072 USDT |
0.3058 USDT |
0.3142 USDT |
0.3109 USDT |
| 2025-01-17 |
0.3810 USDT |
2,876,022.3673 GOAT |
0.4034 USDT |
0.3866 USDT |
0.3940 USDT |
0.3883 USDT |
| 2025-01-16 |
0.3668 USDT |
327,335.1560 GOAT |
0.3596 USDT |
0.3585 USDT |
0.3643 USDT |
0.3683 USDT |
| 2025-01-15 |
0.3446 USDT |
358,356.7399 GOAT |
0.3675 USDT |
0.3658 USDT |
0.3756 USDT |
0.3747 USDT |
| 2025-01-14 |
0.3434 USDT |
3,034,570.7469 GOAT |
0.3446 USDT |
0.3361 USDT |
0.3413 USDT |
0.3485 USDT |
| 2025-01-13 |
0.3218 USDT |
248,993.8689 GOAT |
0.2990 USDT |
0.2971 USDT |
0.3034 USDT |
0.2983 USDT |
| 2025-01-12 |
0.3525 USDT |
131,452.0385 GOAT |
0.3413 USDT |
0.3411 USDT |
0.3439 USDT |
0.3424 USDT |
| 2025-01-11 |
0.3579 USDT |
1,411,501.0781 GOAT |
0.3541 USDT |
0.3470 USDT |
0.3526 USDT |
0.3551 USDT |
| 2025-01-10 |
0.3690 USDT |
239,953.2129 GOAT |
0.3658 USDT |
0.3616 USDT |
0.3668 USDT |
0.3617 USDT |
| 2025-01-09 |
0.3721 USDT |
448,908.2005 GOAT |
0.3561 USDT |
0.3500 USDT |
0.3586 USDT |
0.3501 USDT |
| 2025-01-08 |
0.4368 USDT |
669,389.9723 GOAT |
0.4123 USDT |
0.4060 USDT |
0.4173 USDT |
0.4087 USDT |
| 2025-01-07 |
0.4890 USDT |
425,149.7936 GOAT |
0.4451 USDT |
0.4405 USDT |
0.4454 USDT |
0.4410 USDT |
| 2025-01-06 |
0.5309 USDT |
264,434.9183 GOAT |
0.5315 USDT |
0.5312 USDT |
0.5403 USDT |
0.5367 USDT |
| 2025-01-05 |
0.5665 USDT |
167,749.4915 GOAT |
0.5364 USDT |
0.5353 USDT |
0.5399 USDT |
0.5375 USDT |
| 2025-01-04 |
0.5681 USDT |
2,087,661.8857 GOAT |
0.5570 USDT |
0.5568 USDT |
0.5711 USDT |
0.5774 USDT |
| 2025-01-03 |
0.5741 USDT |
87,705.6846 GOAT |
0.5551 USDT |
0.5512 USDT |
0.5573 USDT |
0.5551 USDT |
| 2025-01-02 |
0.5941 USDT |
415,727.4915 GOAT |
0.5916 USDT |
0.5825 USDT |
0.5945 USDT |
0.5839 USDT |
| 2025-01-01 |
0.5302 USDT |
2,929,859.9920 GOAT |
0.5583 USDT |
0.5535 USDT |
0.5810 USDT |
0.5918 USDT |