Goatcoin Lịch sử Giá

(GOAT)

Khoảng thời gian: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-16	$0.000802	$0.001	$0.00069	$0.000759	$130.371K
2025-09-15	$0.001091	$0.00119	$0.00071	$0.000801	$156.881K
2025-09-14	$0.001316	$0.00145	$0.00088	$0.001062	$161.125K
2025-09-13	$0.000705	$0.00139	$0.00068	$0.001398	$630.370K
2025-09-12	$0.000761	$0.00089	$0.00066	$0.000779	$1.395M
2025-09-11	$0.001103	$0.00118	$0.00071	$0.000760	$1.525M
2025-09-10	$0.001457	$0.0017	$0.00108	$0.001117	$1.552M
2025-09-09	$0.001704	$0.00175	$0.00115	$0.001432	$1.691M
2025-09-08	$0.001460	$0.00211	$0.00142	$0.001703	$1.985M
2025-09-07	$0.002166	$0.00234	$0.0014	$0.001461	$1.101M
2025-09-06	$0.002100	$0.00325	$0.00206	$0.002137	$1.831M
2025-09-05	$0.002454	$0.00295	$0.00181	$0.002084	$230.403K
2025-09-04	$0.003397	$0.00385	$0.00218	$0.002415	$333.998K
2025-09-03	$0.004265	$0.0043	$0.00261	$0.003382	$635.966K
2025-09-02	$0.006847	$0.00749	$0.00369	$0.004232	$6.307M
2025-09-01	$0.007892	$0.0098	$0.007	$0.006921	$7.043M
2025-08-31	$0.011336	$0.01391	$0.00764	$0.007913	$6.852M
2025-08-30	$0.008748	$0.012	$0.00632	$0.011479	$9.206M
2025-08-29	$0.010174	$0.01329	$0.006	$0.008506	$15.403M
2025-08-28	$0.006609	$0.01729	$0.00643	$0.009332	$26.623M