時価総額 $2.09T
-2.23%
ボリューム24h $148.47B
15.2%
BTC % 58.2667%
0.36%
ETH % 9.00691%
-4.26%
硬貨
34.665
取引所
204
ライブ
GOAT Network (GOATED) 履歴価格、日付別ボリュームデータ 米ドル - USD
GOAT Network (GOATED) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 252 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.01542 | $0.01532 | $0.01574 | $0.01565 | $40,766 | $1,609,046 |
| Jun-04 2026 | $0.01566 | $0.01556 | $0.01582 | $0.01566 | $39,263 | $1,634,090 |
| Jun-03 2026 | $0.015689 | $0.01558 | $0.015869 | $0.01568 | $40,646 | $1,637,220 |
| Jun-02 2026 | $0.01572 | $0.01561 | $0.015879 | $0.01566 | $34,323 | $1,640,351 |
| Jun-01 2026 | $0.01566 | $0.01515 | $0.01589 | $0.01529 | $25,202 | $1,634,090 |
| May-31 2026 | $0.01529 | $0.01482 | $0.01554 | $0.01482 | $20,279 | $1,595,481 |
| May-30 2026 | $0.01482 | $0.0148 | $0.01523 | $0.01518 | $25,695 | $1,546,437 |
| May-29 2026 | $0.01518 | $0.01487 | $0.01537 | $0.01488 | $97,119 | $1,584,003 |
| May-28 2026 | $0.01488 | $0.0147 | $0.01564 | $0.01552 | $76,169 | $1,552,698 |
| May-27 2026 | $0.01525 | $0.01507 | $0.016129 | $0.016049 | $66,883 | $1,591,307 |
| May-26 2026 | $0.01598 | $0.015709 | $0.01633 | $0.01631 | $34,856 | $1,667,481 |
| May-25 2026 | $0.016289 | $0.0162 | $0.01683 | $0.01683 | $16,523 | $1,699,829 |
| May-24 2026 | $0.01684 | $0.01676 | $0.01724 | $0.01724 | $43,508 | $1,757,220 |
| May-23 2026 | $0.0171 | $0.01689 | $0.01742 | $0.01717 | $76,820 | $1,784,351 |
| May-22 2026 | $0.017413 | $0.017413 | $0.017665 | $0.017665 | $326,852 | $1,817,060 |