Identifier on Kucoin: GOAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1592 USDT |
2,921,601.2100 GOAT |
0.1763 USDT |
0.1467 USDT |
0.1777 USDT |
0.1615 USDT |
| 2025-05-18 |
0.1607 USDT |
7,918,252.8100 GOAT |
0.1325 USDT |
0.1319 USDT |
0.1841 USDT |
0.1636 USDT |
| 2025-05-17 |
0.1350 USDT |
2,296,475.2000 GOAT |
0.1435 USDT |
0.1239 USDT |
0.1441 USDT |
0.1363 USDT |
| 2025-05-16 |
0.1587 USDT |
3,609,848.8200 GOAT |
0.1573 USDT |
0.1480 USDT |
0.1694 USDT |
0.1518 USDT |
| 2025-05-15 |
0.1815 USDT |
3,194,756.4600 GOAT |
0.1906 USDT |
0.1649 USDT |
0.1911 USDT |
0.1685 USDT |
| 2025-05-14 |
0.2047 USDT |
4,996,514.5900 GOAT |
0.2116 USDT |
0.1889 USDT |
0.2277 USDT |
0.1942 USDT |
| 2025-05-13 |
0.2092 USDT |
8,695,714.4800 GOAT |
0.2037 USDT |
0.1736 USDT |
0.2306 USDT |
0.2117 USDT |
| 2025-05-12 |
0.2217 USDT |
12,661,374.6600 GOAT |
0.2060 USDT |
0.1890 USDT |
0.2537 USDT |
0.1989 USDT |
| 2025-05-11 |
0.1640 USDT |
10,210,060.2200 GOAT |
0.1560 USDT |
0.1402 USDT |
0.1920 USDT |
0.1797 USDT |
| 2025-05-10 |
0.1600 USDT |
19,707,159.0700 GOAT |
0.1621 USDT |
0.1354 USDT |
0.1943 USDT |
0.1524 USDT |
| 2025-05-09 |
0.1103 USDT |
15,348,784.0700 GOAT |
0.0916 USDT |
0.0909 USDT |
0.1224 USDT |
0.1129 USDT |
| 2025-05-08 |
0.0817 USDT |
3,948,849.8900 GOAT |
0.0726 USDT |
0.0726 USDT |
0.0914 USDT |
0.0911 USDT |
| 2025-05-07 |
0.0700 USDT |
3,033,647.3400 GOAT |
0.0694 USDT |
0.0665 USDT |
0.0734 USDT |
0.0732 USDT |
| 2025-05-06 |
0.0678 USDT |
2,897,426.2300 GOAT |
0.0707 USDT |
0.0603 USDT |
0.0736 USDT |
0.0696 USDT |
| 2025-05-05 |
0.0714 USDT |
1,935,441.8500 GOAT |
0.0693 USDT |
0.0685 USDT |
0.0737 USDT |
0.0711 USDT |
| 2025-05-04 |
0.0714 USDT |
1,029,586.3300 GOAT |
0.0734 USDT |
0.0697 USDT |
0.0741 USDT |
0.0703 USDT |
| 2025-05-03 |
0.0778 USDT |
2,426,061.3600 GOAT |
0.0834 USDT |
0.0729 USDT |
0.0840 USDT |
0.0740 USDT |
| 2025-05-02 |
0.0840 USDT |
3,812,588.4900 GOAT |
0.0863 USDT |
0.0803 USDT |
0.0899 USDT |
0.0837 USDT |
| 2025-05-01 |
0.0856 USDT |
3,182,497.0900 GOAT |
0.0827 USDT |
0.0823 USDT |
0.0894 USDT |
0.0864 USDT |
| 2025-04-30 |
0.0818 USDT |
3,376,003.3900 GOAT |
0.0867 USDT |
0.0761 USDT |
0.0873 USDT |
0.0828 USDT |
| 2025-04-29 |
0.0881 USDT |
4,708,027.5400 GOAT |
0.0875 USDT |
0.0834 USDT |
0.0963 USDT |
0.0872 USDT |
| 2025-04-28 |
0.0802 USDT |
5,425,338.8300 GOAT |
0.0735 USDT |
0.0694 USDT |
0.0882 USDT |
0.0865 USDT |
| 2025-04-27 |
0.0749 USDT |
3,144,651.9300 GOAT |
0.0805 USDT |
0.0718 USDT |
0.0805 USDT |
0.0732 USDT |
| 2025-04-26 |
0.0788 USDT |
3,687,848.6200 GOAT |
0.0755 USDT |
0.0750 USDT |
0.0824 USDT |
0.0788 USDT |
| 2025-04-25 |
0.0791 USDT |
9,768,577.1800 GOAT |
0.0662 USDT |
0.0645 USDT |
0.0904 USDT |
0.0768 USDT |
| 2025-04-24 |
0.0632 USDT |
2,788,225.3500 GOAT |
0.0651 USDT |
0.0612 USDT |
0.0665 USDT |
0.0661 USDT |
| 2025-04-23 |
0.0677 USDT |
16,766,951.7700 GOAT |
0.0659 USDT |
0.0634 USDT |
0.0732 USDT |
0.0648 USDT |
| 2025-04-22 |
0.0585 USDT |
5,889,366.8500 GOAT |
0.0524 USDT |
0.0511 USDT |
0.0636 USDT |
0.0629 USDT |
| 2025-04-21 |
0.0538 USDT |
3,909,159.3700 GOAT |
0.0514 USDT |
0.0503 USDT |
0.0574 USDT |
0.0518 USDT |
| 2025-04-20 |
0.0499 USDT |
2,135,389.3400 GOAT |
0.0491 USDT |
0.0467 USDT |
0.0516 USDT |
0.0507 USDT |
| 2025-04-19 |
0.0468 USDT |
298,040.1500 GOAT |
0.0463 USDT |
0.0455 USDT |
0.0482 USDT |
0.0475 USDT |
| 2025-04-18 |
0.0467 USDT |
498,213.1300 GOAT |
0.0467 USDT |
0.0455 USDT |
0.0479 USDT |
0.0462 USDT |
| 2025-04-17 |
0.0462 USDT |
806,123.2400 GOAT |
0.0460 USDT |
0.0443 USDT |
0.0484 USDT |
0.0467 USDT |
| 2025-04-16 |
0.0457 USDT |
1,663,455.0200 GOAT |
0.0460 USDT |
0.0446 USDT |
0.0471 USDT |
0.0461 USDT |
| 2025-04-15 |
0.0503 USDT |
2,288,955.9500 GOAT |
0.0493 USDT |
0.0447 USDT |
0.0541 USDT |
0.0521 USDT |
| 2025-04-14 |
0.0503 USDT |
1,131,146.6300 GOAT |
0.0517 USDT |
0.0487 USDT |
0.0535 USDT |
0.0492 USDT |
| 2025-04-13 |
0.0552 USDT |
1,787,067.3200 GOAT |
0.0568 USDT |
0.0512 USDT |
0.0584 USDT |
0.0515 USDT |
| 2025-04-12 |
0.0561 USDT |
9,359,228.9300 GOAT |
0.0486 USDT |
0.0475 USDT |
0.0637 USDT |
0.0569 USDT |
| 2025-04-11 |
0.0461 USDT |
6,576,601.1700 GOAT |
0.0421 USDT |
0.0421 USDT |
0.0489 USDT |
0.0489 USDT |
| 2025-04-10 |
0.0430 USDT |
2,215,295.3900 GOAT |
0.0433 USDT |
0.0411 USDT |
0.0447 USDT |
0.0420 USDT |
| 2025-04-09 |
0.0399 USDT |
4,457,406.4500 GOAT |
0.0386 USDT |
0.0371 USDT |
0.0438 USDT |
0.0433 USDT |
| 2025-04-08 |
0.0407 USDT |
8,533,967.5900 GOAT |
0.0412 USDT |
0.0388 USDT |
0.0430 USDT |
0.0388 USDT |
| 2025-04-07 |
0.0395 USDT |
5,956,079.3000 GOAT |
0.0392 USDT |
0.0355 USDT |
0.0442 USDT |
0.0412 USDT |
| 2025-04-06 |
0.0407 USDT |
1,486,949.8100 GOAT |
0.0442 USDT |
0.0377 USDT |
0.0443 USDT |
0.0387 USDT |
| 2025-04-05 |
0.0446 USDT |
635,770.8900 GOAT |
0.0452 USDT |
0.0435 USDT |
0.0457 USDT |
0.0436 USDT |
| 2025-04-04 |
0.0446 USDT |
1,452,994.0000 GOAT |
0.0446 USDT |
0.0424 USDT |
0.0456 USDT |
0.0451 USDT |
| 2025-04-03 |
0.0447 USDT |
1,336,423.8200 GOAT |
0.0452 USDT |
0.0427 USDT |
0.0463 USDT |
0.0447 USDT |
| 2025-04-02 |
0.0475 USDT |
2,009,813.8600 GOAT |
0.0495 USDT |
0.0459 USDT |
0.0498 USDT |
0.0464 USDT |
| 2025-04-01 |
0.0515 USDT |
418,194.4700 GOAT |
0.0509 USDT |
0.0503 USDT |
0.0530 USDT |
0.0512 USDT |
| 2025-03-31 |
0.0505 USDT |
753,191.8400 GOAT |
0.0519 USDT |
0.0495 USDT |
0.0521 USDT |
0.0510 USDT |