Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GOALUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.0551 | 0.0029 | 5.56% | 0.0521 | 0.0579 | 0.0501 | 1,455,607.00 |
| May 27 2024 | 0.0522 | 0.0046 | 9.66% | 0.048 | 0.060 | 0.0463 | 1,784,827.00 |
| May 26 2024 | 0.0476 | 0.0022 | 4.85% | 0.0453 | 0.058 | 0.0446 | 3,453,057.00 |
| May 25 2024 | 0.0454 | 0.0011 | 2.48% | 0.0443 | 0.0463 | 0.0397 | 3,420,979.00 |
| May 24 2024 | 0.0443 | -0.0028 | -5.94% | 0.0472 | 0.0489 | 0.043 | 930,010.00 |
| May 23 2024 | 0.0471 | -0.0046 | -8.90% | 0.0498 | 0.051 | 0.0462 | 673,241.00 |
| May 22 2024 | 0.0517 | 0.00 | 0.00% | 0.0517 | 0.0517 | 0.0517 | 0.00 |
| May 21 2024 | 0.0517 | 0.0015 | 2.99% | 0.0502 | 0.059 | 0.0491 | 2,360,978.00 |
| May 20 2024 | 0.0502 | -0.0023 | -4.38% | 0.0524 | 0.0526 | 0.0483 | 1,587,571.00 |
| May 19 2024 | 0.0525 | -0.0023 | -4.20% | 0.0547 | 0.0547 | 0.0516 | 503,134.00 |
| May 18 2024 | 0.0548 | -0.0007 | -1.26% | 0.0555 | 0.0566 | 0.054 | 498,592.00 |
| May 17 2024 | 0.0555 | -0.0014 | -2.46% | 0.0569 | 0.0572 | 0.054 | 859,487.00 |
| May 16 2024 | 0.0569 | 0.00 | 0.00% | 0.0568 | 0.0574 | 0.0558 | 405,447.00 |
| May 15 2024 | 0.0569 | 0.0006 | 1.07% | 0.0558 | 0.0576 | 0.0542 | 365,677.00 |
| May 14 2024 | 0.0563 | 0.0005 | 0.90% | 0.0562 | 0.0568 | 0.0556 | 243,482.00 |
| May 13 2024 | 0.0558 | -0.0011 | -1.93% | 0.057 | 0.057 | 0.0556 | 237,125.00 |
| May 12 2024 | 0.0569 | -0.0006 | -1.04% | 0.0573 | 0.059 | 0.056 | 436,600.00 |
| May 11 2024 | 0.0575 | 0.001 | 1.77% | 0.0567 | 0.0594 | 0.056 | 286,994.00 |
| May 10 2024 | 0.0565 | -0.0023 | -3.91% | 0.0595 | 0.0606 | 0.0553 | 962,886.00 |
| May 09 2024 | 0.0588 | -0.0032 | -5.16% | 0.0613 | 0.0628 | 0.056 | 1,242,248.00 |
| May 08 2024 | 0.062 | -0.0004 | -0.64% | 0.0631 | 0.0637 | 0.060 | 730,699.00 |
| May 07 2024 | 0.0624 | 0.0018 | 2.97% | 0.0607 | 0.0644 | 0.0592 | 382,689.00 |
| May 06 2024 | 0.0606 | 0.00 | 0.00% | 0.0606 | 0.0606 | 0.0606 | 0.00 |
| May 05 2024 | 0.0606 | 0.0021 | 3.59% | 0.0585 | 0.062 | 0.0577 | 398,550.00 |
| May 04 2024 | 0.0585 | -0.0029 | -4.72% | 0.0609 | 0.0634 | 0.0573 | 843,885.00 |
| May 03 2024 | 0.0614 | 0.0019 | 3.19% | 0.0595 | 0.0615 | 0.0575 | 746,252.00 |
| May 02 2024 | 0.0595 | 0.0016 | 2.76% | 0.0579 | 0.060 | 0.0555 | 547,728.00 |
| May 01 2024 | 0.0579 | 0.0003 | 0.52% | 0.0579 | 0.0598 | 0.0552 | 573,526.00 |
| Apr 30 2024 | 0.0576 | -0.0055 | -8.72% | 0.0631 | 0.0631 | 0.0556 | 563,931.00 |
| Apr 29 2024 | 0.0631 | -0.0002 | -0.32% | 0.064 | 0.065 | 0.0603 | 386,198.00 |
| Apr 28 2024 | 0.0633 | 0.0009 | 1.44% | 0.0624 | 0.065 | 0.0601 | 479,691.00 |
| Apr 27 2024 | 0.0624 | -0.0006 | -0.95% | 0.0618 | 0.0629 | 0.0589 | 215,568.00 |
| Apr 26 2024 | 0.063 | 0.0018 | 2.94% | 0.0589 | 0.0649 | 0.0581 | 615,927.00 |
| Apr 25 2024 | 0.0612 | 0.00 | 0.00% | 0.0612 | 0.0612 | 0.0612 | 0.00 |
| Apr 24 2024 | 0.0612 | -0.0025 | -3.92% | 0.0633 | 0.0658 | 0.0591 | 967,970.00 |
| Apr 23 2024 | 0.0637 | -0.0007 | -1.09% | 0.0648 | 0.0679 | 0.0617 | 666,150.00 |
| Apr 22 2024 | 0.0644 | 0.0006 | 0.94% | 0.0638 | 0.0679 | 0.060 | 699,865.00 |
| Apr 21 2024 | 0.0638 | 0.0005 | 0.79% | 0.0638 | 0.0665 | 0.0622 | 302,562.00 |
| Apr 20 2024 | 0.0633 | 0.0023 | 3.77% | 0.0618 | 0.0639 | 0.0605 | 422,873.00 |
| Apr 19 2024 | 0.061 | -0.0015 | -2.40% | 0.0629 | 0.0644 | 0.0589 | 674,751.00 |
| Apr 18 2024 | 0.0625 | 0.0035 | 5.93% | 0.0589 | 0.0645 | 0.0584 | 465,741.00 |
| Apr 17 2024 | 0.059 | 0.00 | 0.00% | 0.0587 | 0.0647 | 0.0566 | 832,436.00 |
| Apr 16 2024 | 0.059 | 0.0002 | 0.34% | 0.0593 | 0.0602 | 0.0562 | 465,154.00 |
| Apr 15 2024 | 0.0588 | -0.0051 | -7.98% | 0.0629 | 0.0629 | 0.0571 | 924,399.00 |
| Apr 14 2024 | 0.0639 | 0.0054 | 9.23% | 0.0593 | 0.0645 | 0.0533 | 1,711,332.00 |
| Apr 13 2024 | 0.0585 | 0.001 | 1.74% | 0.0573 | 0.0725 | 0.0511 | 2,687,940.00 |
| Apr 12 2024 | 0.0575 | -0.0092 | -13.79% | 0.0661 | 0.068 | 0.056 | 916,988.00 |
| Apr 11 2024 | 0.0667 | -0.0047 | -6.58% | 0.0718 | 0.0719 | 0.066 | 1,426,880.00 |
| Apr 10 2024 | 0.0714 | -0.0029 | -3.90% | 0.0744 | 0.0766 | 0.0689 | 970,543.00 |
| Apr 09 2024 | 0.0743 | 0.0005 | 0.68% | 0.0734 | 0.080 | 0.0724 | 564,880.00 |
| Apr 08 2024 | 0.0738 | -0.0012 | -1.60% | 0.0754 | 0.0758 | 0.0715 | 542,193.00 |
| Apr 07 2024 | 0.075 | 0.0014 | 1.90% | 0.0736 | 0.078 | 0.0729 | 624,355.00 |
| Apr 06 2024 | 0.0736 | -0.0055 | -6.95% | 0.0786 | 0.079 | 0.0725 | 479,989.00 |
| Apr 05 2024 | 0.0791 | 0.003 | 3.94% | 0.0762 | 0.0811 | 0.070 | 1,000,357.00 |
| Apr 04 2024 | 0.0761 | 0.0007 | 0.93% | 0.0754 | 0.0825 | 0.073 | 932,326.00 |
| Apr 03 2024 | 0.0754 | 0.0067 | 9.75% | 0.069 | 0.0875 | 0.0661 | 2,549,404.00 |
| Apr 02 2024 | 0.0687 | -0.0056 | -7.54% | 0.0747 | 0.0756 | 0.0626 | 1,176,810.00 |
| Apr 01 2024 | 0.0743 | -0.0087 | -10.48% | 0.0811 | 0.084 | 0.068 | 1,705,269.00 |
| Mar 31 2024 | 0.083 | 0.0199 | 31.54% | 0.0631 | 0.0889 | 0.0607 | 3,953,519.00 |
| Mar 30 2024 | 0.0631 | 0.0017 | 2.77% | 0.061 | 0.0639 | 0.060 | 1,176,964.00 |
| Mar 29 2024 | 0.0614 | -0.0034 | -5.25% | 0.0643 | 0.0649 | 0.0576 | 1,966,247.00 |
| Mar 28 2024 | 0.0648 | 0.0021 | 3.35% | 0.0627 | 0.0674 | 0.0613 | 663,758.00 |
| Mar 27 2024 | 0.0627 | -0.0015 | -2.34% | 0.0643 | 0.0678 | 0.062 | 737,097.00 |
| Mar 26 2024 | 0.0642 | -0.0017 | -2.58% | 0.0657 | 0.0711 | 0.0636 | 1,712,317.00 |
| Mar 25 2024 | 0.0659 | -0.0034 | -4.91% | 0.0687 | 0.0695 | 0.0633 | 1,617,498.00 |
| Mar 24 2024 | 0.0693 | -0.0007 | -1.00% | 0.0681 | 0.0719 | 0.064 | 1,134,490.00 |
| Mar 23 2024 | 0.070 | 0.0137 | 24.33% | 0.0559 | 0.072 | 0.055 | 1,704,410.00 |
| Mar 22 2024 | 0.0563 | -0.0059 | -9.49% | 0.0618 | 0.0624 | 0.0546 | 1,090,597.00 |
| Mar 21 2024 | 0.0622 | 0.0017 | 2.81% | 0.0605 | 0.0622 | 0.056 | 1,286,819.00 |
| Mar 20 2024 | 0.0605 | 0.0063 | 11.62% | 0.0537 | 0.062 | 0.0527 | 1,149,968.00 |
| Mar 19 2024 | 0.0542 | -0.004 | -6.87% | 0.0586 | 0.0607 | 0.050 | 1,942,312.00 |
| Mar 18 2024 | 0.0582 | -0.005 | -7.91% | 0.0633 | 0.065 | 0.057 | 1,296,509.00 |
| Mar 17 2024 | 0.0632 | -0.0008 | -1.25% | 0.0637 | 0.0656 | 0.0588 | 1,595,139.00 |
| Mar 16 2024 | 0.064 | -0.017 | -20.99% | 0.0807 | 0.0842 | 0.062 | 2,441,917.00 |
| Mar 15 2024 | 0.081 | -0.0049 | -5.70% | 0.0811 | 0.085 | 0.071 | 1,874,738.00 |
| Mar 14 2024 | 0.0859 | 0.00 | 0.00% | 0.0859 | 0.0859 | 0.0859 | 0.00 |
| Mar 13 2024 | 0.0859 | 0.003 | 3.62% | 0.0823 | 0.0872 | 0.0802 | 885,678.00 |
| Mar 12 2024 | 0.0829 | -0.0075 | -8.30% | 0.0902 | 0.0929 | 0.0802 | 1,823,392.00 |
| Mar 11 2024 | 0.0904 | 0.00 | 0.00% | 0.0901 | 0.0929 | 0.0802 | 1,914,888.00 |
| Mar 10 2024 | 0.0904 | 0.0168 | 22.83% | 0.0763 | 0.0945 | 0.0727 | 2,088,856.00 |
| Mar 09 2024 | 0.0736 | 0.00 | 0.00% | 0.0736 | 0.0736 | 0.0736 | 0.00 |
| Mar 08 2024 | 0.0736 | -0.0026 | -3.41% | 0.0761 | 0.0838 | 0.0734 | 1,541,275.00 |
| Mar 07 2024 | 0.0762 | -0.0016 | -2.06% | 0.0776 | 0.0838 | 0.0719 | 1,728,181.00 |
| Mar 06 2024 | 0.0778 | 0.0171 | 28.17% | 0.0607 | 0.0859 | 0.0607 | 5,836,094.00 |
| Mar 05 2024 | 0.0607 | -0.003 | -4.71% | 0.0633 | 0.0646 | 0.055 | 3,047,080.00 |
| Mar 04 2024 | 0.0637 | -0.0017 | -2.60% | 0.0654 | 0.0725 | 0.0621 | 3,336,753.00 |
| Mar 03 2024 | 0.0654 | 0.007 | 11.99% | 0.0577 | 0.0675 | 0.0561 | 2,671,887.00 |
| Mar 02 2024 | 0.0584 | 0.0037 | 6.76% | 0.0547 | 0.0655 | 0.0533 | 2,338,925.00 |
| Mar 01 2024 | 0.0547 | 0.0027 | 5.19% | 0.052 | 0.0559 | 0.051 | 1,957,151.00 |
| Feb 29 2024 | 0.052 | 0.0002 | 0.39% | 0.0513 | 0.054 | 0.050 | 1,507,563.00 |
