Identifier on Kucoin: GOAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0612 USDT |
94,893.2946 GOAL |
0.0618 USDT |
0.0605 USDT |
0.0622 USDT |
0.0613 USDT |
| 2024-01-26 |
0.0611 USDT |
197,486.2663 GOAL |
0.0599 USDT |
0.0588 USDT |
0.0627 USDT |
0.0618 USDT |
| 2024-01-25 |
0.0592 USDT |
185,671.8289 GOAL |
0.0592 USDT |
0.0579 USDT |
0.0597 USDT |
0.0596 USDT |
| 2024-01-24 |
0.0601 USDT |
297,082.3821 GOAL |
0.0582 USDT |
0.0571 USDT |
0.0625 USDT |
0.0586 USDT |
| 2024-01-23 |
0.0594 USDT |
314,952.0586 GOAL |
0.0604 USDT |
0.0569 USDT |
0.0610 USDT |
0.0589 USDT |
| 2024-01-22 |
0.0620 USDT |
456,173.3216 GOAL |
0.0656 USDT |
0.0592 USDT |
0.0656 USDT |
0.0616 USDT |
| 2024-01-21 |
0.0680 USDT |
204,258.0001 GOAL |
0.0699 USDT |
0.0656 USDT |
0.0702 USDT |
0.0656 USDT |
| 2024-01-20 |
0.0656 USDT |
404,586.7780 GOAL |
0.0635 USDT |
0.0635 USDT |
0.0688 USDT |
0.0688 USDT |
| 2024-01-19 |
0.0645 USDT |
217,896.8168 GOAL |
0.0659 USDT |
0.0620 USDT |
0.0663 USDT |
0.0641 USDT |
| 2024-01-18 |
0.0670 USDT |
240,065.5423 GOAL |
0.0673 USDT |
0.0650 USDT |
0.0690 USDT |
0.0656 USDT |
| 2024-01-17 |
0.0691 USDT |
415,231.6302 GOAL |
0.0729 USDT |
0.0653 USDT |
0.0733 USDT |
0.0666 USDT |
| 2024-01-16 |
0.0744 USDT |
802,801.5210 GOAL |
0.0689 USDT |
0.0662 USDT |
0.0797 USDT |
0.0743 USDT |
| 2024-01-15 |
0.0695 USDT |
227,876.4284 GOAL |
0.0699 USDT |
0.0684 USDT |
0.0702 USDT |
0.0690 USDT |
| 2024-01-14 |
0.0708 USDT |
528,765.0350 GOAL |
0.0724 USDT |
0.0680 USDT |
0.0743 USDT |
0.0712 USDT |
| 2024-01-13 |
0.0686 USDT |
881,617.6175 GOAL |
0.0633 USDT |
0.0632 USDT |
0.0726 USDT |
0.0720 USDT |
| 2024-01-12 |
0.0660 USDT |
1,089,098.4349 GOAL |
0.0632 USDT |
0.0630 USDT |
0.0702 USDT |
0.0634 USDT |
| 2024-01-11 |
0.0633 USDT |
548,480.4171 GOAL |
0.0621 USDT |
0.0608 USDT |
0.0678 USDT |
0.0630 USDT |
| 2024-01-10 |
0.0618 USDT |
416,376.2629 GOAL |
0.0619 USDT |
0.0598 USDT |
0.0632 USDT |
0.0630 USDT |
| 2024-01-09 |
0.0631 USDT |
272,071.5366 GOAL |
0.0635 USDT |
0.0610 USDT |
0.0649 USDT |
0.0630 USDT |