Identifier on Kucoin: GOAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0574 USDT |
21,918.0907 GOAL |
0.0576 USDT |
0.0553 USDT |
0.0588 USDT |
0.0574 USDT |
| 2024-04-30 |
0.0588 USDT |
36,754.2778 GOAL |
0.0631 USDT |
0.0551 USDT |
0.0631 USDT |
0.0561 USDT |
| 2024-04-29 |
0.0620 USDT |
69,636.4399 GOAL |
0.0641 USDT |
0.0596 USDT |
0.0644 USDT |
0.0631 USDT |
| 2024-04-28 |
0.0643 USDT |
39,942.6386 GOAL |
0.0627 USDT |
0.0613 USDT |
0.0674 USDT |
0.0642 USDT |
| 2024-04-27 |
0.0607 USDT |
46,000.3375 GOAL |
0.0619 USDT |
0.0584 USDT |
0.0636 USDT |
0.0621 USDT |
| 2024-04-26 |
0.0605 USDT |
88,514.7249 GOAL |
0.0587 USDT |
0.0586 USDT |
0.0629 USDT |
0.0613 USDT |
| 2024-04-25 |
0.0600 USDT |
17,257.1337 GOAL |
0.0624 USDT |
0.0588 USDT |
0.0624 USDT |
0.0588 USDT |
| 2024-04-24 |
0.0627 USDT |
77,802.5164 GOAL |
0.0629 USDT |
0.0602 USDT |
0.0645 USDT |
0.0617 USDT |
| 2024-04-23 |
0.0641 USDT |
230,791.2570 GOAL |
0.0632 USDT |
0.0589 USDT |
0.0690 USDT |
0.0629 USDT |
| 2024-04-22 |
0.0600 USDT |
407,056.2443 GOAL |
0.0641 USDT |
0.0573 USDT |
0.0669 USDT |
0.0630 USDT |
| 2024-04-21 |
0.0635 USDT |
15,803.1723 GOAL |
0.0641 USDT |
0.0626 USDT |
0.0650 USDT |
0.0631 USDT |
| 2024-04-20 |
0.0624 USDT |
8,366.0742 GOAL |
0.0624 USDT |
0.0614 USDT |
0.0648 USDT |
0.0637 USDT |
| 2024-04-19 |
0.0612 USDT |
39,887.4005 GOAL |
0.0628 USDT |
0.0596 USDT |
0.0636 USDT |
0.0607 USDT |
| 2024-04-18 |
0.0609 USDT |
35,288.7258 GOAL |
0.0592 USDT |
0.0583 USDT |
0.0644 USDT |
0.0631 USDT |
| 2024-04-17 |
0.0603 USDT |
121,341.7216 GOAL |
0.0585 USDT |
0.0565 USDT |
0.0645 USDT |
0.0597 USDT |
| 2024-04-16 |
0.0593 USDT |
96,641.4232 GOAL |
0.0584 USDT |
0.0571 USDT |
0.0638 USDT |
0.0586 USDT |
| 2024-04-15 |
0.0622 USDT |
144,580.6289 GOAL |
0.0631 USDT |
0.0581 USDT |
0.0670 USDT |
0.0587 USDT |
| 2024-04-14 |
0.0613 USDT |
422,209.7832 GOAL |
0.0589 USDT |
0.0532 USDT |
0.0700 USDT |
0.0632 USDT |
| 2024-04-13 |
0.0629 USDT |
308,726.6176 GOAL |
0.0571 USDT |
0.0500 USDT |
0.0762 USDT |
0.0516 USDT |
| 2024-04-12 |
0.0612 USDT |
141,805.0172 GOAL |
0.0661 USDT |
0.0568 USDT |
0.0671 USDT |
0.0571 USDT |
| 2024-04-11 |
0.0677 USDT |
46,687.8365 GOAL |
0.0714 USDT |
0.0660 USDT |
0.0717 USDT |
0.0663 USDT |
| 2024-04-10 |
0.0715 USDT |
129,813.8310 GOAL |
0.0750 USDT |
0.0692 USDT |
0.0755 USDT |
0.0718 USDT |
| 2024-04-09 |
0.0757 USDT |
183,277.5768 GOAL |
0.0724 USDT |
0.0720 USDT |
0.0800 USDT |
0.0757 USDT |
| 2024-04-08 |
0.0744 USDT |
127,162.1220 GOAL |
0.0751 USDT |
0.0722 USDT |
0.0775 USDT |
0.0744 USDT |
| 2024-04-07 |
0.0750 USDT |
123,138.8614 GOAL |
0.0730 USDT |
0.0713 USDT |
0.0772 USDT |
0.0746 USDT |
| 2024-04-06 |
0.0747 USDT |
146,608.7155 GOAL |
0.0794 USDT |
0.0709 USDT |
0.0795 USDT |
0.0733 USDT |
| 2024-04-05 |
0.0747 USDT |
171,480.1225 GOAL |
0.0760 USDT |
0.0704 USDT |
0.0798 USDT |
0.0772 USDT |
| 2024-04-04 |
0.0751 USDT |
157,815.7289 GOAL |
0.0756 USDT |
0.0727 USDT |
0.0789 USDT |
0.0755 USDT |
| 2024-04-03 |
0.0793 USDT |
586,785.0337 GOAL |
0.0693 USDT |
0.0669 USDT |
0.0890 USDT |
0.0805 USDT |
| 2024-04-02 |
0.0676 USDT |
289,812.7350 GOAL |
0.0744 USDT |
0.0631 USDT |
0.0749 USDT |
0.0695 USDT |
| 2024-04-01 |
0.0764 USDT |
780,881.4401 GOAL |
0.0816 USDT |
0.0680 USDT |
0.0871 USDT |
0.0709 USDT |
| 2024-03-31 |
0.0767 USDT |
1,257,595.8148 GOAL |
0.0634 USDT |
0.0629 USDT |
0.0900 USDT |
0.0865 USDT |
| 2024-03-30 |
0.0614 USDT |
139,774.8641 GOAL |
0.0609 USDT |
0.0599 USDT |
0.0632 USDT |
0.0622 USDT |
| 2024-03-29 |
0.0617 USDT |
141,011.9223 GOAL |
0.0639 USDT |
0.0594 USDT |
0.0650 USDT |
0.0610 USDT |
| 2024-03-28 |
0.0622 USDT |
167,941.8459 GOAL |
0.0625 USDT |
0.0591 USDT |
0.0660 USDT |
0.0633 USDT |
| 2024-03-27 |
0.0641 USDT |
201,231.0935 GOAL |
0.0637 USDT |
0.0605 USDT |
0.0670 USDT |
0.0621 USDT |
| 2024-03-26 |
0.0658 USDT |
538,807.4744 GOAL |
0.0658 USDT |
0.0614 USDT |
0.0717 USDT |
0.0630 USDT |
| 2024-03-25 |
0.0673 USDT |
271,253.5121 GOAL |
0.0691 USDT |
0.0637 USDT |
0.0694 USDT |
0.0666 USDT |
| 2024-03-24 |
0.0683 USDT |
676,342.8833 GOAL |
0.0686 USDT |
0.0643 USDT |
0.0722 USDT |
0.0690 USDT |
| 2024-03-23 |
0.0645 USDT |
694,386.3631 GOAL |
0.0553 USDT |
0.0550 USDT |
0.0776 USDT |
0.0644 USDT |
| 2024-03-22 |
0.0580 USDT |
226,490.4131 GOAL |
0.0618 USDT |
0.0543 USDT |
0.0619 USDT |
0.0553 USDT |
| 2024-03-21 |
0.0597 USDT |
61,046.6803 GOAL |
0.0609 USDT |
0.0578 USDT |
0.0616 USDT |
0.0605 USDT |
| 2024-03-20 |
0.0569 USDT |
291,606.2237 GOAL |
0.0544 USDT |
0.0531 USDT |
0.0597 USDT |
0.0577 USDT |
| 2024-03-19 |
0.0549 USDT |
242,755.6695 GOAL |
0.0587 USDT |
0.0511 USDT |
0.0587 USDT |
0.0543 USDT |
| 2024-03-18 |
0.0603 USDT |
558,231.5697 GOAL |
0.0628 USDT |
0.0573 USDT |
0.0654 USDT |
0.0591 USDT |
| 2024-03-17 |
0.0629 USDT |
400,690.4180 GOAL |
0.0636 USDT |
0.0610 USDT |
0.0662 USDT |
0.0618 USDT |
| 2024-03-16 |
0.0700 USDT |
528,916.2660 GOAL |
0.0807 USDT |
0.0630 USDT |
0.0824 USDT |
0.0640 USDT |
| 2024-03-15 |
0.0782 USDT |
407,530.6286 GOAL |
0.0813 USDT |
0.0724 USDT |
0.0854 USDT |
0.0792 USDT |
| 2024-03-14 |
0.0830 USDT |
366,428.5040 GOAL |
0.0863 USDT |
0.0791 USDT |
0.0870 USDT |
0.0804 USDT |
| 2024-03-13 |
0.0812 USDT |
221,402.6555 GOAL |
0.0831 USDT |
0.0792 USDT |
0.0831 USDT |
0.0827 USDT |