Identifier on Kucoin: GOAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-19 |
0.0141 USDT |
1,904,767.8068 GOAL |
0.0152 USDT |
0.0128 USDT |
0.0163 USDT |
0.0141 USDT |
| 2025-01-18 |
0.0166 USDT |
996,050.5932 GOAL |
0.0190 USDT |
0.0151 USDT |
0.0193 USDT |
0.0153 USDT |
| 2025-01-17 |
0.0187 USDT |
942,376.0191 GOAL |
0.0185 USDT |
0.0179 USDT |
0.0197 USDT |
0.0187 USDT |
| 2025-01-16 |
0.0198 USDT |
1,411,552.6760 GOAL |
0.0188 USDT |
0.0185 USDT |
0.0217 USDT |
0.0191 USDT |
| 2025-01-15 |
0.0189 USDT |
3,458,047.2236 GOAL |
0.0179 USDT |
0.0171 USDT |
0.0210 USDT |
0.0189 USDT |
| 2025-01-14 |
0.0168 USDT |
2,377,724.4833 GOAL |
0.0165 USDT |
0.0159 USDT |
0.0177 USDT |
0.0175 USDT |
| 2025-01-13 |
0.0178 USDT |
2,152,734.9468 GOAL |
0.0191 USDT |
0.0159 USDT |
0.0202 USDT |
0.0167 USDT |
| 2025-01-12 |
0.0203 USDT |
890,275.4913 GOAL |
0.0209 USDT |
0.0196 USDT |
0.0212 USDT |
0.0201 USDT |
| 2025-01-11 |
0.0210 USDT |
2,028,433.1521 GOAL |
0.0231 USDT |
0.0201 USDT |
0.0239 USDT |
0.0204 USDT |
| 2025-01-10 |
0.0240 USDT |
6,484,616.0784 GOAL |
0.0271 USDT |
0.0208 USDT |
0.0300 USDT |
0.0221 USDT |
| 2025-01-09 |
0.0340 USDT |
2,613,466.1338 GOAL |
0.0385 USDT |
0.0265 USDT |
0.0433 USDT |
0.0268 USDT |
| 2025-01-08 |
0.0407 USDT |
937,112.3450 GOAL |
0.0386 USDT |
0.0365 USDT |
0.0477 USDT |
0.0400 USDT |
| 2025-01-07 |
0.0435 USDT |
864,029.5311 GOAL |
0.0452 USDT |
0.0385 USDT |
0.0499 USDT |
0.0388 USDT |
| 2025-01-06 |
0.0464 USDT |
445,022.1107 GOAL |
0.0444 USDT |
0.0430 USDT |
0.0510 USDT |
0.0457 USDT |
| 2025-01-05 |
0.0459 USDT |
619,191.6946 GOAL |
0.0460 USDT |
0.0430 USDT |
0.0485 USDT |
0.0452 USDT |
| 2025-01-04 |
0.0491 USDT |
546,650.8736 GOAL |
0.0530 USDT |
0.0453 USDT |
0.0547 USDT |
0.0468 USDT |
| 2025-01-03 |
0.0560 USDT |
366,797.7682 GOAL |
0.0557 USDT |
0.0524 USDT |
0.0626 USDT |
0.0548 USDT |
| 2025-01-02 |
0.0553 USDT |
1,641,532.0515 GOAL |
0.0561 USDT |
0.0484 USDT |
0.0593 USDT |
0.0555 USDT |
| 2025-01-01 |
0.0561 USDT |
794,091.8379 GOAL |
0.0545 USDT |
0.0526 USDT |
0.0598 USDT |
0.0545 USDT |
| 2024-12-31 |
0.0527 USDT |
1,166,277.1562 GOAL |
0.0478 USDT |
0.0460 USDT |
0.0578 USDT |
0.0555 USDT |
| 2024-12-30 |
0.0494 USDT |
158,608.2602 GOAL |
0.0481 USDT |
0.0472 USDT |
0.0512 USDT |
0.0478 USDT |
| 2024-12-29 |
0.0488 USDT |
484,501.9427 GOAL |
0.0468 USDT |
0.0466 USDT |
0.0508 USDT |
0.0476 USDT |
| 2024-12-28 |
0.0469 USDT |
743,197.9656 GOAL |
0.0439 USDT |
0.0426 USDT |
0.0514 USDT |
0.0460 USDT |
| 2024-12-27 |
0.0421 USDT |
1,681,098.1580 GOAL |
0.0358 USDT |
0.0350 USDT |
0.0519 USDT |
0.0434 USDT |
| 2024-12-26 |
0.0374 USDT |
232,957.4265 GOAL |
0.0388 USDT |
0.0358 USDT |
0.0399 USDT |
0.0362 USDT |
| 2024-12-25 |
0.0388 USDT |
553,898.8728 GOAL |
0.0382 USDT |
0.0368 USDT |
0.0431 USDT |
0.0403 USDT |
| 2024-12-24 |
0.0388 USDT |
217,123.8570 GOAL |
0.0394 USDT |
0.0374 USDT |
0.0405 USDT |
0.0384 USDT |
| 2024-12-23 |
0.0385 USDT |
90,022.4599 GOAL |
0.0372 USDT |
0.0367 USDT |
0.0402 USDT |
0.0388 USDT |
| 2024-12-22 |
0.0386 USDT |
194,911.0526 GOAL |
0.0385 USDT |
0.0370 USDT |
0.0398 USDT |
0.0376 USDT |
| 2024-12-21 |
0.0405 USDT |
139,103.1920 GOAL |
0.0434 USDT |
0.0382 USDT |
0.0440 USDT |
0.0388 USDT |
| 2024-12-20 |
0.0381 USDT |
578,417.7291 GOAL |
0.0375 USDT |
0.0331 USDT |
0.0448 USDT |
0.0424 USDT |
| 2024-12-19 |
0.0434 USDT |
557,315.6190 GOAL |
0.0422 USDT |
0.0363 USDT |
0.0471 USDT |
0.0364 USDT |
| 2024-12-18 |
0.0463 USDT |
484,015.8796 GOAL |
0.0485 USDT |
0.0420 USDT |
0.0506 USDT |
0.0420 USDT |
| 2024-12-17 |
0.0513 USDT |
1,421,331.3308 GOAL |
0.0484 USDT |
0.0469 USDT |
0.0569 USDT |
0.0503 USDT |
| 2024-12-16 |
0.0504 USDT |
918,769.4582 GOAL |
0.0500 USDT |
0.0454 USDT |
0.0544 USDT |
0.0500 USDT |
| 2024-12-15 |
0.0486 USDT |
1,291,601.5745 GOAL |
0.0516 USDT |
0.0434 USDT |
0.0542 USDT |
0.0482 USDT |
| 2024-12-14 |
0.0569 USDT |
5,088,043.1538 GOAL |
0.0494 USDT |
0.0477 USDT |
0.0690 USDT |
0.0518 USDT |
| 2024-12-13 |
0.0507 USDT |
229,488.0312 GOAL |
0.0565 USDT |
0.0480 USDT |
0.0570 USDT |
0.0504 USDT |
| 2024-12-12 |
0.0606 USDT |
1,351,171.8188 GOAL |
0.0565 USDT |
0.0545 USDT |
0.0669 USDT |
0.0575 USDT |
| 2024-12-11 |
0.0523 USDT |
558,751.6598 GOAL |
0.0398 USDT |
0.0377 USDT |
0.0606 USDT |
0.0571 USDT |
| 2024-12-10 |
0.0415 USDT |
608,517.2484 GOAL |
0.0432 USDT |
0.0370 USDT |
0.0458 USDT |
0.0375 USDT |
| 2024-12-09 |
0.0544 USDT |
294,494.0029 GOAL |
0.0602 USDT |
0.0425 USDT |
0.0650 USDT |
0.0440 USDT |
| 2024-12-08 |
0.0612 USDT |
135,492.5819 GOAL |
0.0611 USDT |
0.0578 USDT |
0.0651 USDT |
0.0598 USDT |
| 2024-12-07 |
0.0602 USDT |
769,979.5106 GOAL |
0.0582 USDT |
0.0539 USDT |
0.0689 USDT |
0.0570 USDT |
| 2024-12-06 |
0.0530 USDT |
1,215,572.8308 GOAL |
0.0402 USDT |
0.0364 USDT |
0.0688 USDT |
0.0571 USDT |
| 2024-12-05 |
0.0426 USDT |
458,406.7767 GOAL |
0.0381 USDT |
0.0367 USDT |
0.0495 USDT |
0.0404 USDT |
| 2024-12-04 |
0.0391 USDT |
228,013.2782 GOAL |
0.0398 USDT |
0.0371 USDT |
0.0416 USDT |
0.0381 USDT |
| 2024-12-03 |
0.0405 USDT |
452,256.4129 GOAL |
0.0428 USDT |
0.0362 USDT |
0.0438 USDT |
0.0400 USDT |
| 2024-12-02 |
0.0425 USDT |
1,950,958.3574 GOAL |
0.0328 USDT |
0.0307 USDT |
0.0524 USDT |
0.0449 USDT |
| 2024-12-01 |
0.0290 USDT |
198,651.3600 GOAL |
0.0293 USDT |
0.0277 USDT |
0.0319 USDT |
0.0313 USDT |