Identifier on OKEx: GOAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
0.1576 USDT |
24,790,606.2290 GOAT |
0.1610 USDT |
0.1489 USDT |
0.1659 USDT |
0.1508 USDT |
| 2025-05-25 |
0.1486 USDT |
27,196,456.8250 GOAT |
0.1526 USDT |
0.1357 USDT |
0.1661 USDT |
0.1612 USDT |
| 2025-05-24 |
0.1532 USDT |
20,095,099.5850 GOAT |
0.1500 USDT |
0.1466 USDT |
0.1573 USDT |
0.1528 USDT |
| 2025-05-23 |
0.1722 USDT |
57,742,559.1640 GOAT |
0.1906 USDT |
0.1481 USDT |
0.1977 USDT |
0.1501 USDT |
| 2025-05-22 |
0.1725 USDT |
39,378,969.1570 GOAT |
0.1648 USDT |
0.1634 USDT |
0.1909 USDT |
0.1905 USDT |
| 2025-05-21 |
0.1622 USDT |
45,498,913.6350 GOAT |
0.1620 USDT |
0.1526 USDT |
0.1753 USDT |
0.1647 USDT |
| 2025-05-20 |
0.1603 USDT |
35,052,748.1060 GOAT |
0.1651 USDT |
0.1516 USDT |
0.1719 USDT |
0.1619 USDT |
| 2025-05-19 |
0.1575 USDT |
57,758,794.2100 GOAT |
0.1765 USDT |
0.1467 USDT |
0.1777 USDT |
0.1651 USDT |
| 2025-05-18 |
0.1619 USDT |
100,430,298.8830 GOAT |
0.1324 USDT |
0.1317 USDT |
0.1843 USDT |
0.1762 USDT |
| 2025-05-17 |
0.1342 USDT |
42,754,727.8370 GOAT |
0.1432 USDT |
0.1238 USDT |
0.1442 USDT |
0.1322 USDT |
| 2025-05-16 |
0.1567 USDT |
36,617,731.7810 GOAT |
0.1574 USDT |
0.1412 USDT |
0.1694 USDT |
0.1431 USDT |
| 2025-05-15 |
0.1763 USDT |
43,956,065.5900 GOAT |
0.1898 USDT |
0.1525 USDT |
0.1910 USDT |
0.1572 USDT |
| 2025-05-14 |
0.2037 USDT |
58,400,554.3750 GOAT |
0.2117 USDT |
0.1861 USDT |
0.2278 USDT |
0.1898 USDT |
| 2025-05-13 |
0.2083 USDT |
97,445,905.1560 GOAT |
0.2035 USDT |
0.1732 USDT |
0.2304 USDT |
0.2118 USDT |
| 2025-05-12 |
0.2197 USDT |
131,836,745.1350 GOAT |
0.2060 USDT |
0.1887 USDT |
0.2537 USDT |
0.2036 USDT |
| 2025-05-11 |
0.1758 USDT |
131,479,674.8200 GOAT |
0.1559 USDT |
0.1396 USDT |
0.2155 USDT |
0.2061 USDT |
| 2025-05-10 |
0.1608 USDT |
178,843,791.3170 GOAT |
0.1626 USDT |
0.1350 USDT |
0.1840 USDT |
0.1560 USDT |
| 2025-05-09 |
0.1236 USDT |
136,059,924.0620 GOAT |
0.0913 USDT |
0.0908 USDT |
0.1658 USDT |
0.1625 USDT |
| 2025-05-08 |
0.0831 USDT |
51,109,964.6430 GOAT |
0.0726 USDT |
0.0722 USDT |
0.0948 USDT |
0.0913 USDT |
| 2025-05-07 |
0.0701 USDT |
12,172,176.7980 GOAT |
0.0695 USDT |
0.0665 USDT |
0.0738 USDT |
0.0726 USDT |
| 2025-05-06 |
0.0693 USDT |
12,403,031.1320 GOAT |
0.0705 USDT |
0.0648 USDT |
0.0737 USDT |
0.0696 USDT |
| 2025-05-05 |
0.0709 USDT |
13,770,569.9330 GOAT |
0.0694 USDT |
0.0684 USDT |
0.0738 USDT |
0.0704 USDT |
| 2025-05-04 |
0.0712 USDT |
16,574,653.5140 GOAT |
0.0733 USDT |
0.0682 USDT |
0.0741 USDT |
0.0694 USDT |
| 2025-05-03 |
0.0779 USDT |
18,244,724.8860 GOAT |
0.0839 USDT |
0.0728 USDT |
0.0842 USDT |
0.0733 USDT |
| 2025-05-02 |
0.0848 USDT |
32,366,263.5270 GOAT |
0.0864 USDT |
0.0802 USDT |
0.0902 USDT |
0.0839 USDT |
| 2025-05-01 |
0.0860 USDT |
28,524,261.8770 GOAT |
0.0828 USDT |
0.0819 USDT |
0.0893 USDT |
0.0863 USDT |
| 2025-04-30 |
0.0817 USDT |
34,159,182.3260 GOAT |
0.0868 USDT |
0.0758 USDT |
0.0874 USDT |
0.0828 USDT |
| 2025-04-29 |
0.0883 USDT |
58,765,247.5270 GOAT |
0.0874 USDT |
0.0833 USDT |
0.0962 USDT |
0.0867 USDT |
| 2025-04-28 |
0.0802 USDT |
61,777,612.5900 GOAT |
0.0734 USDT |
0.0693 USDT |
0.0886 USDT |
0.0874 USDT |
| 2025-04-27 |
0.0751 USDT |
28,367,622.6950 GOAT |
0.0811 USDT |
0.0718 USDT |
0.0811 USDT |
0.0734 USDT |
| 2025-04-26 |
0.0791 USDT |
41,931,898.3580 GOAT |
0.0756 USDT |
0.0748 USDT |
0.0825 USDT |
0.0812 USDT |
| 2025-04-25 |
0.0783 USDT |
141,376,303.2810 GOAT |
0.0666 USDT |
0.0644 USDT |
0.0910 USDT |
0.0756 USDT |
| 2025-04-24 |
0.0640 USDT |
36,314,819.6810 GOAT |
0.0650 USDT |
0.0612 USDT |
0.0685 USDT |
0.0666 USDT |
| 2025-04-23 |
0.0674 USDT |
101,187,588.3460 GOAT |
0.0660 USDT |
0.0632 USDT |
0.0732 USDT |
0.0651 USDT |
| 2025-04-22 |
0.0591 USDT |
67,909,742.0530 GOAT |
0.0522 USDT |
0.0510 USDT |
0.0660 USDT |
0.0660 USDT |
| 2025-04-21 |
0.0533 USDT |
29,274,401.0700 GOAT |
0.0516 USDT |
0.0502 USDT |
0.0579 USDT |
0.0522 USDT |
| 2025-04-20 |
0.0499 USDT |
26,108,691.5790 GOAT |
0.0491 USDT |
0.0467 USDT |
0.0521 USDT |
0.0516 USDT |
| 2025-04-19 |
0.0478 USDT |
10,946,315.2040 GOAT |
0.0465 USDT |
0.0454 USDT |
0.0500 USDT |
0.0491 USDT |
| 2025-04-18 |
0.0465 USDT |
9,991,009.8220 GOAT |
0.0467 USDT |
0.0454 USDT |
0.0480 USDT |
0.0465 USDT |
| 2025-04-17 |
0.0462 USDT |
11,640,760.6460 GOAT |
0.0460 USDT |
0.0443 USDT |
0.0484 USDT |
0.0466 USDT |
| 2025-04-16 |
0.0458 USDT |
17,947,958.6930 GOAT |
0.0461 USDT |
0.0445 USDT |
0.0474 USDT |
0.0461 USDT |
| 2025-04-15 |
0.0496 USDT |
24,127,529.3710 GOAT |
0.0494 USDT |
0.0457 USDT |
0.0528 USDT |
0.0461 USDT |
| 2025-04-14 |
0.0503 USDT |
22,081,385.4490 GOAT |
0.0517 USDT |
0.0485 USDT |
0.0535 USDT |
0.0493 USDT |
| 2025-04-13 |
0.0556 USDT |
33,505,113.5280 GOAT |
0.0573 USDT |
0.0505 USDT |
0.0585 USDT |
0.0517 USDT |
| 2025-04-12 |
0.0563 USDT |
103,333,032.3670 GOAT |
0.0489 USDT |
0.0475 USDT |
0.0638 USDT |
0.0572 USDT |
| 2025-04-11 |
0.0458 USDT |
40,711,193.8970 GOAT |
0.0422 USDT |
0.0421 USDT |
0.0491 USDT |
0.0489 USDT |
| 2025-04-10 |
0.0430 USDT |
22,463,961.1760 GOAT |
0.0432 USDT |
0.0410 USDT |
0.0448 USDT |
0.0422 USDT |
| 2025-04-09 |
0.0403 USDT |
35,168,873.7410 GOAT |
0.0386 USDT |
0.0370 USDT |
0.0438 USDT |
0.0432 USDT |
| 2025-04-08 |
0.0407 USDT |
26,169,340.2280 GOAT |
0.0412 USDT |
0.0384 USDT |
0.0431 USDT |
0.0386 USDT |
| 2025-04-07 |
0.0402 USDT |
57,406,159.8670 GOAT |
0.0392 USDT |
0.0354 USDT |
0.0443 USDT |
0.0411 USDT |