Identifier on Kucoin: GOAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0573 USDT |
1,108,610.0500 GOAT |
0.0569 USDT |
0.0563 USDT |
0.0583 USDT |
0.0580 USDT |
| 2025-03-14 |
0.0568 USDT |
1,945,739.8700 GOAT |
0.0543 USDT |
0.0542 USDT |
0.0598 USDT |
0.0574 USDT |
| 2025-03-13 |
0.0553 USDT |
1,026,583.3000 GOAT |
0.0554 USDT |
0.0546 USDT |
0.0566 USDT |
0.0559 USDT |
| 2025-03-12 |
0.0538 USDT |
2,981,992.2500 GOAT |
0.0542 USDT |
0.0516 USDT |
0.0555 USDT |
0.0541 USDT |
| 2025-03-11 |
0.0532 USDT |
4,045,074.3200 GOAT |
0.0539 USDT |
0.0487 USDT |
0.0555 USDT |
0.0548 USDT |
| 2025-03-10 |
0.0569 USDT |
2,432,153.4200 GOAT |
0.0561 USDT |
0.0540 USDT |
0.0597 USDT |
0.0542 USDT |
| 2025-03-09 |
0.0595 USDT |
1,922,504.0100 GOAT |
0.0613 USDT |
0.0554 USDT |
0.0633 USDT |
0.0556 USDT |
| 2025-03-08 |
0.0620 USDT |
1,600,810.3500 GOAT |
0.0630 USDT |
0.0599 USDT |
0.0640 USDT |
0.0621 USDT |
| 2025-03-07 |
0.0654 USDT |
3,612,680.2800 GOAT |
0.0687 USDT |
0.0630 USDT |
0.0694 USDT |
0.0660 USDT |
| 2025-03-06 |
0.0713 USDT |
1,636,103.0300 GOAT |
0.0738 USDT |
0.0673 USDT |
0.0751 USDT |
0.0682 USDT |
| 2025-03-05 |
0.0736 USDT |
2,828,970.3500 GOAT |
0.0748 USDT |
0.0704 USDT |
0.0765 USDT |
0.0736 USDT |
| 2025-03-04 |
0.0750 USDT |
4,537,286.0000 GOAT |
0.0792 USDT |
0.0710 USDT |
0.0807 USDT |
0.0753 USDT |
| 2025-03-03 |
0.0928 USDT |
2,283,852.6300 GOAT |
0.1035 USDT |
0.0810 USDT |
0.1038 USDT |
0.0811 USDT |
| 2025-03-02 |
0.0952 USDT |
3,188,060.5700 GOAT |
0.0899 USDT |
0.0887 USDT |
0.1048 USDT |
0.1037 USDT |
| 2025-03-01 |
0.0929 USDT |
1,969,969.4000 GOAT |
0.0998 USDT |
0.0886 USDT |
0.1014 USDT |
0.0894 USDT |
| 2025-02-28 |
0.0941 USDT |
5,047,144.0700 GOAT |
0.0942 USDT |
0.0883 USDT |
0.1042 USDT |
0.1011 USDT |
| 2025-02-27 |
0.0979 USDT |
1,975,312.1400 GOAT |
0.0948 USDT |
0.0945 USDT |
0.1014 USDT |
0.0975 USDT |
| 2025-02-26 |
0.0909 USDT |
2,391,266.5900 GOAT |
0.0897 USDT |
0.0874 USDT |
0.0944 USDT |
0.0898 USDT |
| 2025-02-25 |
0.0852 USDT |
5,157,271.9800 GOAT |
0.0832 USDT |
0.0786 USDT |
0.0939 USDT |
0.0901 USDT |
| 2025-02-24 |
0.1004 USDT |
3,317,268.2900 GOAT |
0.1072 USDT |
0.0944 USDT |
0.1085 USDT |
0.0949 USDT |
| 2025-02-23 |
0.1089 USDT |
2,651,990.6800 GOAT |
0.1168 USDT |
0.1034 USDT |
0.1168 USDT |
0.1071 USDT |
| 2025-02-22 |
0.1059 USDT |
4,789,665.9600 GOAT |
0.0984 USDT |
0.0963 USDT |
0.1159 USDT |
0.1127 USDT |
| 2025-02-21 |
0.1055 USDT |
4,356,439.7400 GOAT |
0.1017 USDT |
0.0988 USDT |
0.1146 USDT |
0.0990 USDT |
| 2025-02-20 |
0.0980 USDT |
1,130,210.6700 GOAT |
0.0970 USDT |
0.0957 USDT |
0.1000 USDT |
0.0993 USDT |
| 2025-02-19 |
0.0973 USDT |
1,359,869.5700 GOAT |
0.0977 USDT |
0.0953 USDT |
0.0992 USDT |
0.0970 USDT |
| 2025-02-18 |
0.0957 USDT |
2,435,215.5200 GOAT |
0.0998 USDT |
0.0902 USDT |
0.1009 USDT |
0.0949 USDT |
| 2025-02-17 |
0.1016 USDT |
2,130,772.3500 GOAT |
0.1037 USDT |
0.0941 USDT |
0.1074 USDT |
0.0983 USDT |
| 2025-02-16 |
0.1061 USDT |
1,423,178.0300 GOAT |
0.1060 USDT |
0.1019 USDT |
0.1083 USDT |
0.1025 USDT |
| 2025-02-15 |
0.1113 USDT |
2,468,252.4100 GOAT |
0.1139 USDT |
0.1060 USDT |
0.1177 USDT |
0.1060 USDT |
| 2025-02-14 |
0.1192 USDT |
4,343,555.1000 GOAT |
0.1119 USDT |
0.1117 USDT |
0.1252 USDT |
0.1190 USDT |
| 2025-02-13 |
0.1144 USDT |
3,553,399.3700 GOAT |
0.1211 USDT |
0.1098 USDT |
0.1227 USDT |
0.1119 USDT |
| 2025-02-12 |
0.1140 USDT |
3,290,850.9400 GOAT |
0.1171 USDT |
0.1085 USDT |
0.1184 USDT |
0.1170 USDT |
| 2025-02-11 |
0.1250 USDT |
3,496,304.6400 GOAT |
0.1196 USDT |
0.1136 USDT |
0.1301 USDT |
0.1141 USDT |
| 2025-02-10 |
0.1224 USDT |
2,073,506.4600 GOAT |
0.1209 USDT |
0.1155 USDT |
0.1267 USDT |
0.1203 USDT |
| 2025-02-09 |
0.1228 USDT |
2,319,266.7400 GOAT |
0.1266 USDT |
0.1126 USDT |
0.1313 USDT |
0.1142 USDT |
| 2025-02-08 |
0.1225 USDT |
3,921,020.0300 GOAT |
0.1152 USDT |
0.1152 USDT |
0.1278 USDT |
0.1259 USDT |
| 2025-02-07 |
0.1234 USDT |
2,925,153.2300 GOAT |
0.1145 USDT |
0.1145 USDT |
0.1312 USDT |
0.1200 USDT |
| 2025-02-06 |
0.1215 USDT |
3,226,315.4200 GOAT |
0.1264 USDT |
0.1146 USDT |
0.1309 USDT |
0.1162 USDT |
| 2025-02-05 |
0.1344 USDT |
3,078,685.8800 GOAT |
0.1339 USDT |
0.1273 USDT |
0.1415 USDT |
0.1330 USDT |
| 2025-02-04 |
0.1387 USDT |
5,651,582.9600 GOAT |
0.1464 USDT |
0.1279 USDT |
0.1475 USDT |
0.1314 USDT |
| 2025-02-03 |
0.1219 USDT |
18,674,184.2600 GOAT |
0.1349 USDT |
0.0951 USDT |
0.1503 USDT |
0.1491 USDT |
| 2025-02-02 |
0.1467 USDT |
7,508,993.7400 GOAT |
0.1600 USDT |
0.1283 USDT |
0.1660 USDT |
0.1330 USDT |
| 2025-02-01 |
0.1810 USDT |
4,617,326.8900 GOAT |
0.1980 USDT |
0.1629 USDT |
0.2085 USDT |
0.1632 USDT |
| 2025-01-31 |
0.2073 USDT |
3,302,465.8300 GOAT |
0.1989 USDT |
0.1913 USDT |
0.2209 USDT |
0.2041 USDT |
| 2025-01-30 |
0.2050 USDT |
3,957,642.5100 GOAT |
0.1951 USDT |
0.1909 USDT |
0.2194 USDT |
0.2028 USDT |
| 2025-01-29 |
0.1961 USDT |
2,521,833.8400 GOAT |
0.1818 USDT |
0.1815 USDT |
0.2106 USDT |
0.2026 USDT |
| 2025-01-28 |
0.2096 USDT |
1,500,865.6500 GOAT |
0.2168 USDT |
0.2020 USDT |
0.2185 USDT |
0.2050 USDT |
| 2025-01-27 |
0.2008 USDT |
3,958,056.9200 GOAT |
0.2187 USDT |
0.1878 USDT |
0.2201 USDT |
0.2104 USDT |
| 2025-01-26 |
0.2371 USDT |
2,949,562.3400 GOAT |
0.2412 USDT |
0.2185 USDT |
0.2476 USDT |
0.2192 USDT |
| 2025-01-25 |
0.2443 USDT |
4,623,385.6300 GOAT |
0.2515 USDT |
0.2367 USDT |
0.2515 USDT |
0.2418 USDT |