Identifier on Kucoin: GOAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0629 USDT |
400,690.4180 GOAL |
0.0636 USDT |
0.0610 USDT |
0.0662 USDT |
0.0618 USDT |
| 2024-03-16 |
0.0700 USDT |
528,916.2660 GOAL |
0.0807 USDT |
0.0630 USDT |
0.0824 USDT |
0.0640 USDT |
| 2024-03-15 |
0.0782 USDT |
407,530.6286 GOAL |
0.0813 USDT |
0.0724 USDT |
0.0854 USDT |
0.0792 USDT |
| 2024-03-14 |
0.0830 USDT |
366,428.5040 GOAL |
0.0863 USDT |
0.0791 USDT |
0.0870 USDT |
0.0804 USDT |
| 2024-03-13 |
0.0812 USDT |
221,402.6555 GOAL |
0.0831 USDT |
0.0792 USDT |
0.0831 USDT |
0.0827 USDT |
| 2024-03-12 |
0.0847 USDT |
672,010.0834 GOAL |
0.0909 USDT |
0.0800 USDT |
0.0922 USDT |
0.0858 USDT |
| 2024-03-11 |
0.0875 USDT |
886,353.4242 GOAL |
0.0900 USDT |
0.0792 USDT |
0.0936 USDT |
0.0904 USDT |
| 2024-03-10 |
0.0764 USDT |
561,184.6035 GOAL |
0.0761 USDT |
0.0733 USDT |
0.0824 USDT |
0.0820 USDT |
| 2024-03-09 |
0.0760 USDT |
462,270.3364 GOAL |
0.0740 USDT |
0.0737 USDT |
0.0799 USDT |
0.0760 USDT |
| 2024-03-08 |
0.0755 USDT |
336,133.4326 GOAL |
0.0752 USDT |
0.0722 USDT |
0.0804 USDT |
0.0751 USDT |
| 2024-03-07 |
0.0741 USDT |
471,717.4281 GOAL |
0.0763 USDT |
0.0706 USDT |
0.0822 USDT |
0.0745 USDT |
| 2024-03-06 |
0.0740 USDT |
1,561,222.5624 GOAL |
0.0604 USDT |
0.0604 USDT |
0.0853 USDT |
0.0778 USDT |
| 2024-03-05 |
0.0612 USDT |
464,900.5766 GOAL |
0.0635 USDT |
0.0566 USDT |
0.0644 USDT |
0.0572 USDT |
| 2024-03-04 |
0.0674 USDT |
865,646.4070 GOAL |
0.0655 USDT |
0.0581 USDT |
0.0722 USDT |
0.0644 USDT |
| 2024-03-03 |
0.0629 USDT |
884,051.8959 GOAL |
0.0580 USDT |
0.0564 USDT |
0.0669 USDT |
0.0657 USDT |
| 2024-03-02 |
0.0585 USDT |
1,101,952.3364 GOAL |
0.0550 USDT |
0.0534 USDT |
0.0642 USDT |
0.0581 USDT |
| 2024-03-01 |
0.0524 USDT |
227,478.5098 GOAL |
0.0521 USDT |
0.0507 USDT |
0.0539 USDT |
0.0539 USDT |
| 2024-02-29 |
0.0516 USDT |
537,632.3692 GOAL |
0.0510 USDT |
0.0504 USDT |
0.0534 USDT |
0.0524 USDT |
| 2024-02-28 |
0.0530 USDT |
376,436.6038 GOAL |
0.0519 USDT |
0.0508 USDT |
0.0550 USDT |
0.0513 USDT |
| 2024-02-27 |
0.0510 USDT |
871,922.8529 GOAL |
0.0522 USDT |
0.0494 USDT |
0.0555 USDT |
0.0512 USDT |
| 2024-02-26 |
0.0519 USDT |
402,840.4875 GOAL |
0.0522 USDT |
0.0504 USDT |
0.0532 USDT |
0.0522 USDT |
| 2024-02-25 |
0.0514 USDT |
222,371.5011 GOAL |
0.0522 USDT |
0.0496 USDT |
0.0523 USDT |
0.0520 USDT |
| 2024-02-24 |
0.0510 USDT |
217,586.5286 GOAL |
0.0512 USDT |
0.0496 USDT |
0.0522 USDT |
0.0520 USDT |
| 2024-02-23 |
0.0509 USDT |
341,835.7858 GOAL |
0.0517 USDT |
0.0499 USDT |
0.0526 USDT |
0.0506 USDT |
| 2024-02-22 |
0.0526 USDT |
659,528.9138 GOAL |
0.0512 USDT |
0.0504 USDT |
0.0541 USDT |
0.0521 USDT |
| 2024-02-21 |
0.0541 USDT |
947,891.6534 GOAL |
0.0557 USDT |
0.0498 USDT |
0.0581 USDT |
0.0502 USDT |
| 2024-02-20 |
0.0586 USDT |
3,344,625.5876 GOAL |
0.0586 USDT |
0.0486 USDT |
0.0670 USDT |
0.0554 USDT |
| 2024-02-19 |
0.0593 USDT |
484,665.7274 GOAL |
0.0598 USDT |
0.0577 USDT |
0.0607 USDT |
0.0585 USDT |
| 2024-02-18 |
0.0587 USDT |
489,247.6043 GOAL |
0.0586 USDT |
0.0571 USDT |
0.0611 USDT |
0.0596 USDT |
| 2024-02-17 |
0.0607 USDT |
980,073.2207 GOAL |
0.0571 USDT |
0.0560 USDT |
0.0642 USDT |
0.0588 USDT |
| 2024-02-16 |
0.0574 USDT |
354,781.9988 GOAL |
0.0588 USDT |
0.0560 USDT |
0.0598 USDT |
0.0575 USDT |
| 2024-02-15 |
0.0576 USDT |
357,780.1599 GOAL |
0.0566 USDT |
0.0564 USDT |
0.0590 USDT |
0.0582 USDT |
| 2024-02-14 |
0.0566 USDT |
255,520.1646 GOAL |
0.0566 USDT |
0.0551 USDT |
0.0577 USDT |
0.0577 USDT |
| 2024-02-13 |
0.0566 USDT |
509,841.6566 GOAL |
0.0565 USDT |
0.0545 USDT |
0.0594 USDT |
0.0562 USDT |
| 2024-02-12 |
0.0569 USDT |
212,258.8746 GOAL |
0.0570 USDT |
0.0558 USDT |
0.0588 USDT |
0.0574 USDT |
| 2024-02-11 |
0.0565 USDT |
135,407.6354 GOAL |
0.0570 USDT |
0.0557 USDT |
0.0578 USDT |
0.0567 USDT |
| 2024-02-10 |
0.0572 USDT |
125,704.0186 GOAL |
0.0578 USDT |
0.0565 USDT |
0.0578 USDT |
0.0571 USDT |
| 2024-02-09 |
0.0570 USDT |
174,910.6331 GOAL |
0.0573 USDT |
0.0558 USDT |
0.0583 USDT |
0.0577 USDT |
| 2024-02-08 |
0.0576 USDT |
233,372.8506 GOAL |
0.0607 USDT |
0.0550 USDT |
0.0608 USDT |
0.0568 USDT |
| 2024-02-07 |
0.0577 USDT |
221,359.8994 GOAL |
0.0574 USDT |
0.0564 USDT |
0.0601 USDT |
0.0600 USDT |
| 2024-02-06 |
0.0596 USDT |
444,877.9499 GOAL |
0.0572 USDT |
0.0563 USDT |
0.0614 USDT |
0.0609 USDT |
| 2024-02-05 |
0.0573 USDT |
134,741.7897 GOAL |
0.0573 USDT |
0.0563 USDT |
0.0585 USDT |
0.0578 USDT |
| 2024-02-04 |
0.0560 USDT |
178,221.0871 GOAL |
0.0565 USDT |
0.0550 USDT |
0.0569 USDT |
0.0554 USDT |
| 2024-02-03 |
0.0568 USDT |
170,238.9447 GOAL |
0.0562 USDT |
0.0560 USDT |
0.0578 USDT |
0.0565 USDT |
| 2024-02-02 |
0.0565 USDT |
602,157.1707 GOAL |
0.0578 USDT |
0.0545 USDT |
0.0582 USDT |
0.0566 USDT |
| 2024-02-01 |
0.0579 USDT |
225,626.5971 GOAL |
0.0593 USDT |
0.0573 USDT |
0.0593 USDT |
0.0579 USDT |
| 2024-01-31 |
0.0604 USDT |
364,986.2043 GOAL |
0.0602 USDT |
0.0586 USDT |
0.0618 USDT |
0.0586 USDT |
| 2024-01-30 |
0.0602 USDT |
1,347,893.5647 GOAL |
0.0604 USDT |
0.0550 USDT |
0.0634 USDT |
0.0608 USDT |
| 2024-01-29 |
0.0589 USDT |
561,582.0476 GOAL |
0.0583 USDT |
0.0565 USDT |
0.0619 USDT |
0.0603 USDT |
| 2024-01-28 |
0.0601 USDT |
97,037.3773 GOAL |
0.0610 USDT |
0.0590 USDT |
0.0615 USDT |
0.0590 USDT |