Identifier on Kucoin: GOAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0822 USDT |
439,275.1700 GOAT |
0.0797 USDT |
0.0790 USDT |
0.0850 USDT |
0.0838 USDT |
| 2025-09-30 |
0.0785 USDT |
187,745.8300 GOAT |
0.0804 USDT |
0.0755 USDT |
0.0806 USDT |
0.0763 USDT |
| 2025-09-29 |
0.0799 USDT |
318,806.4300 GOAT |
0.0817 USDT |
0.0778 USDT |
0.0817 USDT |
0.0806 USDT |
| 2025-09-28 |
0.0791 USDT |
1,302,099.0100 GOAT |
0.0804 USDT |
0.0768 USDT |
0.0820 USDT |
0.0820 USDT |
| 2025-09-27 |
0.0807 USDT |
416,489.5100 GOAT |
0.0804 USDT |
0.0793 USDT |
0.0815 USDT |
0.0808 USDT |
| 2025-09-26 |
0.0790 USDT |
746,224.4100 GOAT |
0.0783 USDT |
0.0775 USDT |
0.0803 USDT |
0.0795 USDT |
| 2025-09-25 |
0.0800 USDT |
1,469,090.7700 GOAT |
0.0839 USDT |
0.0769 USDT |
0.0841 USDT |
0.0781 USDT |
| 2025-09-24 |
0.0844 USDT |
1,118,712.7200 GOAT |
0.0845 USDT |
0.0810 USDT |
0.0860 USDT |
0.0854 USDT |
| 2025-09-23 |
0.0856 USDT |
424,225.4900 GOAT |
0.0855 USDT |
0.0830 USDT |
0.0872 USDT |
0.0852 USDT |
| 2025-09-22 |
0.0874 USDT |
3,259,010.0900 GOAT |
0.0950 USDT |
0.0801 USDT |
0.0958 USDT |
0.0843 USDT |
| 2025-09-21 |
0.0961 USDT |
336,991.6100 GOAT |
0.0970 USDT |
0.0944 USDT |
0.0987 USDT |
0.0957 USDT |
| 2025-09-20 |
0.0975 USDT |
875,006.1200 GOAT |
0.0992 USDT |
0.0956 USDT |
0.1001 USDT |
0.0972 USDT |
| 2025-09-19 |
0.1033 USDT |
478,552.0100 GOAT |
0.1077 USDT |
0.1005 USDT |
0.1088 USDT |
0.1013 USDT |
| 2025-09-18 |
0.1050 USDT |
378,495.8700 GOAT |
0.1046 USDT |
0.1034 USDT |
0.1072 USDT |
0.1069 USDT |
| 2025-09-17 |
0.0985 USDT |
346,235.9000 GOAT |
0.1002 USDT |
0.0963 USDT |
0.1015 USDT |
0.0975 USDT |
| 2025-09-16 |
0.0972 USDT |
863,598.0400 GOAT |
0.0995 USDT |
0.0942 USDT |
0.0999 USDT |
0.0976 USDT |
| 2025-09-15 |
0.1006 USDT |
1,512,354.2000 GOAT |
0.1056 USDT |
0.0955 USDT |
0.1083 USDT |
0.0996 USDT |
| 2025-09-14 |
0.1085 USDT |
890,364.6100 GOAT |
0.1131 USDT |
0.1047 USDT |
0.1132 USDT |
0.1055 USDT |
| 2025-09-13 |
0.1163 USDT |
3,975,869.9000 GOAT |
0.1134 USDT |
0.1080 USDT |
0.1238 USDT |
0.1121 USDT |
| 2025-09-12 |
0.1004 USDT |
1,508,144.2700 GOAT |
0.0957 USDT |
0.0953 USDT |
0.1040 USDT |
0.1012 USDT |
| 2025-09-11 |
0.0923 USDT |
1,279,996.4500 GOAT |
0.0941 USDT |
0.0889 USDT |
0.0947 USDT |
0.0939 USDT |
| 2025-09-10 |
0.0951 USDT |
1,125,413.7900 GOAT |
0.0955 USDT |
0.0919 USDT |
0.0983 USDT |
0.0943 USDT |
| 2025-09-09 |
0.1008 USDT |
3,268,067.5700 GOAT |
0.0955 USDT |
0.0939 USDT |
0.1082 USDT |
0.0950 USDT |
| 2025-09-08 |
0.0863 USDT |
2,876,921.9200 GOAT |
0.0844 USDT |
0.0763 USDT |
0.0961 USDT |
0.0951 USDT |
| 2025-09-07 |
0.0837 USDT |
214,162.0800 GOAT |
0.0822 USDT |
0.0822 USDT |
0.0851 USDT |
0.0834 USDT |
| 2025-09-06 |
0.0816 USDT |
1,529,446.2800 GOAT |
0.0832 USDT |
0.0805 USDT |
0.0833 USDT |
0.0814 USDT |
| 2025-09-05 |
0.0821 USDT |
1,532,342.8000 GOAT |
0.0785 USDT |
0.0785 USDT |
0.0840 USDT |
0.0823 USDT |
| 2025-09-04 |
0.0809 USDT |
127,331.3900 GOAT |
0.0842 USDT |
0.0782 USDT |
0.0843 USDT |
0.0782 USDT |
| 2025-09-03 |
0.0827 USDT |
288,251.3200 GOAT |
0.0831 USDT |
0.0812 USDT |
0.0842 USDT |
0.0834 USDT |
| 2025-09-02 |
0.0787 USDT |
282,408.8100 GOAT |
0.0765 USDT |
0.0764 USDT |
0.0811 USDT |
0.0803 USDT |
| 2025-09-01 |
0.0795 USDT |
614,184.9600 GOAT |
0.0826 USDT |
0.0743 USDT |
0.0842 USDT |
0.0744 USDT |
| 2025-08-31 |
0.0853 USDT |
199,855.7600 GOAT |
0.0852 USDT |
0.0842 USDT |
0.0869 USDT |
0.0852 USDT |
| 2025-08-30 |
0.0836 USDT |
390,461.9500 GOAT |
0.0826 USDT |
0.0811 USDT |
0.0860 USDT |
0.0845 USDT |
| 2025-08-29 |
0.0829 USDT |
1,696,021.1600 GOAT |
0.0897 USDT |
0.0803 USDT |
0.0900 USDT |
0.0829 USDT |
| 2025-08-28 |
0.0868 USDT |
366,246.9100 GOAT |
0.0849 USDT |
0.0840 USDT |
0.0888 USDT |
0.0875 USDT |
| 2025-08-27 |
0.0846 USDT |
1,203,470.4600 GOAT |
0.0853 USDT |
0.0840 USDT |
0.0867 USDT |
0.0846 USDT |
| 2025-08-26 |
0.0829 USDT |
341,842.8600 GOAT |
0.0814 USDT |
0.0805 USDT |
0.0846 USDT |
0.0843 USDT |
| 2025-08-25 |
0.0881 USDT |
525,188.5300 GOAT |
0.0923 USDT |
0.0842 USDT |
0.0949 USDT |
0.0848 USDT |
| 2025-08-24 |
0.0937 USDT |
665,116.5800 GOAT |
0.0972 USDT |
0.0911 USDT |
0.0983 USDT |
0.0932 USDT |
| 2025-08-23 |
0.0963 USDT |
320,427.7500 GOAT |
0.0982 USDT |
0.0934 USDT |
0.0986 USDT |
0.0966 USDT |
| 2025-08-22 |
0.0885 USDT |
1,203,863.6900 GOAT |
0.0883 USDT |
0.0828 USDT |
0.0965 USDT |
0.0964 USDT |
| 2025-08-21 |
0.0914 USDT |
259,433.0600 GOAT |
0.0929 USDT |
0.0889 USDT |
0.0941 USDT |
0.0906 USDT |
| 2025-08-20 |
0.0897 USDT |
752,713.0800 GOAT |
0.0873 USDT |
0.0862 USDT |
0.0926 USDT |
0.0917 USDT |
| 2025-08-19 |
0.0889 USDT |
690,566.9400 GOAT |
0.0907 USDT |
0.0858 USDT |
0.0923 USDT |
0.0885 USDT |
| 2025-08-18 |
0.0923 USDT |
620,678.5100 GOAT |
0.0966 USDT |
0.0893 USDT |
0.0966 USDT |
0.0914 USDT |
| 2025-08-17 |
0.0970 USDT |
395,534.4800 GOAT |
0.0959 USDT |
0.0953 USDT |
0.1000 USDT |
0.0965 USDT |
| 2025-08-16 |
0.0950 USDT |
164,708.8900 GOAT |
0.0946 USDT |
0.0941 USDT |
0.0962 USDT |
0.0956 USDT |
| 2025-08-15 |
0.0960 USDT |
1,125,796.9400 GOAT |
0.0960 USDT |
0.0919 USDT |
0.0985 USDT |
0.0931 USDT |
| 2025-08-14 |
0.1011 USDT |
4,432,883.3700 GOAT |
0.1095 USDT |
0.0937 USDT |
0.1135 USDT |
0.0957 USDT |
| 2025-08-13 |
0.1088 USDT |
1,902,454.3300 GOAT |
0.1068 USDT |
0.1061 USDT |
0.1115 USDT |
0.1092 USDT |