Goat Industries

GOAT
🏛️ usa →
0.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 0.55 0.55 0.52 0.53 0.0M
2022-12-27 0.55 0.55 0.55 0.55 0.0M
2022-12-23 0.50 0.59 0.50 0.59 0.0M
2022-12-22 0.82 0.82 0.50 0.70 0.0M
2022-12-21 0.50 0.70 0.50 0.70 0.0M
2022-12-20 0.53 0.55 0.50 0.50 0.0M
2022-12-19 0.55 0.58 0.50 0.57 0.0M
2022-12-16 0.65 0.65 0.41 0.55 0.0M
2022-12-15 0.67 0.69 0.41 0.60 0.0M
2022-12-14 0.75 0.80 0.36 0.72 0.0M
2022-12-13 1.16 1.16 0.73 0.77 0.0M
2022-12-12 1.20 1.20 0.70 0.86 0.0M
2022-12-09 1.20 1.30 0.65 0.65 0.0M
2022-12-08 1.00 1.38 0.80 1.10 0.1M
2022-12-07 1.13 1.13 0.71 0.71 0.0M
2022-12-05 1.14 1.14 0.93 0.93 0.0M
2022-12-02 1.01 1.14 0.91 1.01 0.0M
2022-12-01 1.23 1.23 0.72 0.94 0.0M
2022-11-30 1.40 1.40 1.07 1.07 0.0M
2022-11-29 0.90 1.07 0.71 1.06 0.0M
2022-11-28 1.14 1.14 0.88 0.96 0.0M
2022-11-23 1.24 1.24 0.95 1.08 0.0M
2022-11-22 1.17 1.17 1.06 1.06 0.0M
2022-11-21 1.28 1.28 1.12 1.12 0.0M
2022-11-18 1.25 1.25 1.16 1.25 0.0M
2022-11-17 1.25 1.26 1.25 1.25 0.0M
2022-11-16 1.12 1.12 1.12 1.12 0.0M
2022-11-14 1.33 1.70 1.29 1.42 0.0M
2022-11-11 1.07 1.14 1.00 1.14 0.0M
2022-11-09 1.06 1.06 1.00 1.06 0.0M
2022-11-08 1.30 1.30 1.08 1.08 0.0M
2022-11-02 1.52 1.52 1.30 1.30 0.0M
2022-11-01 1.44 1.44 1.44 1.44 0.0M
2022-10-31 1.80 1.87 1.68 1.68 0.0M
2022-10-28 1.88 1.88 1.68 1.78 0.0M
2022-10-27 1.34 1.93 1.34 1.70 0.0M
2022-10-25 1.86 1.86 1.66 1.66 0.0M
2022-10-24 2.19 2.19 1.87 1.87 0.0M
2022-10-21 1.32 1.78 1.32 1.78 0.0M
2022-10-20 1.64 1.64 1.36 1.38 0.0M
2022-10-19 2.12 2.12 1.65 1.65 0.0M
2022-10-18 2.12 2.33 2.12 2.33 0.0M
2022-10-17 1.71 2.25 1.71 2.13 0.0M
2022-10-14 2.35 2.35 2.11 2.34 0.0M
2022-10-13 2.11 2.42 2.11 2.42 0.0M
2022-10-12 2.46 2.70 2.43 2.60 0.0M
2022-10-11 2.93 2.93 2.84 2.84 0.0M
2022-10-10 2.00 3.19 2.00 2.72 0.0M
2022-10-07 2.00 3.50 2.00 2.70 0.0M
2022-10-06 3.10 3.15 2.84 2.85 0.0M
2022-10-05 3.45 3.50 3.10 3.34 0.0M
2022-10-04 3.81 4.20 2.80 3.50 0.0M
2022-10-03 4.29 4.29 3.00 3.50 0.0M
2022-09-30 4.00 4.00 2.00 3.55 0.0M
2022-09-29 4.49 4.49 2.75 3.00 0.0M
2022-09-28 4.09 4.09 3.23 3.23 0.0M
2022-09-27 2.63 3.10 2.63 3.10 0.0M
2022-09-26 1.85 2.28 1.75 2.28 0.0M
2022-09-22 1.85 2.21 1.50 1.78 0.0M
2022-09-21 2.60 2.60 1.75 2.20 0.0M
2022-09-20 3.00 3.10 2.46 2.60 0.0M
2022-09-19 2.58 2.58 1.55 2.54 0.0M
2022-09-16 2.83 3.00 2.55 3.00 0.0M
2022-09-15 2.59 3.10 2.27 2.80 0.0M
2022-09-14 5.00 5.00 2.24 2.60 0.0M
2022-09-08 2.29 2.29 2.29 2.29 0.0M
2022-09-07 5.00 5.00 2.17 2.17 0.0M
2022-09-01 2.71 2.71 2.71 2.71 0.0M
2022-08-22 3.76 3.76 3.76 3.76 0.0M
2022-08-19 2.71 3.76 2.71 3.76 0.0M
2022-08-18 3.45 3.56 3.45 3.56 0.0M
2022-08-17 2.94 3.56 2.94 3.56 0.0M
2022-08-16 2.79 5.00 2.70 2.70 0.0M
2022-08-12 2.68 2.80 2.55 2.55 0.0M
2022-08-11 2.54 2.55 2.54 2.55 0.0M
2022-08-10 3.50 3.75 3.50 3.75 0.0M
2022-08-09 3.60 3.60 3.60 3.60 0.0M
2022-08-08 3.76 3.76 3.76 3.76 0.0M
2022-08-05 4.40 4.40 2.55 2.55 0.0M
2022-08-04 4.93 5.00 2.55 3.28 0.0M
2022-08-02 5.05 5.05 2.53 2.53 0.0M
2022-07-26 2.88 3.00 2.73 3.00 0.0M
2022-07-25 3.25 3.50 3.25 3.50 0.0M
2022-07-21 3.60 4.50 2.78 2.78 0.0M
2022-07-19 3.16 4.03 3.06 3.06 0.0M
2022-07-18 3.56 4.89 3.56 4.89 0.0M
2022-07-15 3.53 3.60 3.53 3.60 0.0M
2022-07-14 2.52 4.10 2.52 3.50 0.0M
2022-07-08 2.51 2.51 2.51 2.51 0.0M
2022-07-05 2.50 2.50 2.50 2.50 0.0M
2022-07-01 2.50 2.50 2.50 2.50 0.0M
2022-06-30 2.50 2.50 2.50 2.50 0.0M
2022-06-28 2.50 3.30 2.50 3.00 0.0M
2022-06-27 6.00 6.00 3.19 3.30 0.0M
2022-06-24 4.10 4.10 4.10 4.10 0.0M
2022-06-23 3.47 4.10 2.58 4.10 0.0M
2022-06-21 2.91 3.48 2.91 3.48 0.0M
2022-06-17 2.92 2.92 2.92 2.92 0.0M
2022-06-15 2.50 3.08 2.50 3.08 0.0M
2022-06-14 2.85 2.85 2.85 2.85 0.0M
2022-06-13 3.10 3.35 2.71 2.71 0.0M
2022-06-10 3.58 3.58 3.58 3.58 0.0M
2022-06-09 3.32 3.32 3.32 3.32 0.0M
2022-06-08 3.40 3.40 3.32 3.32 0.0M
2022-06-07 3.38 3.66 3.12 3.12 0.0M
2022-06-06 2.70 3.33 2.70 3.33 0.0M
2022-06-03 3.12 3.12 3.12 3.12 0.0M
2022-06-02 3.30 3.30 3.10 3.13 0.0M
2022-06-01 3.11 3.40 3.11 3.11 0.0M
2022-05-31 3.58 3.59 3.11 3.59 0.0M
2022-05-27 3.59 3.62 3.50 3.57 0.0M
2022-05-26 4.24 4.24 3.20 3.92 0.0M
2022-05-25 3.96 4.50 3.65 4.50 0.0M
2022-05-24 3.79 3.79 3.69 3.69 0.0M
2022-05-23 7.00 7.00 3.10 4.60 0.0M
2022-05-20 3.42 3.71 3.42 3.71 0.0M
2022-05-19 3.93 3.93 3.47 3.92 0.0M
2022-05-18 3.59 4.29 3.10 4.29 0.0M
2022-05-17 3.05 4.37 3.05 4.37 0.0M
2022-05-16 3.64 3.64 3.43 3.60 0.0M
2022-05-13 3.64 3.64 3.64 3.64 0.0M
2022-05-12 3.60 3.93 3.38 3.73 0.0M
2022-05-11 2.50 4.22 1.67 3.92 0.0M
2022-05-10 2.50 4.57 2.00 3.50 0.0M
2022-05-09 2.50 5.33 2.50 4.54 0.0M
2022-05-06 1.01 8.00 1.01 4.59 0.0M
2022-05-05 13.80 13.80 2.93 6.00 0.0M
2022-05-04 10.00 11.92 6.53 6.53 0.0M
2022-05-03 10.00 13.00 7.10 7.96 0.0M
2022-05-02 11.22 11.22 9.00 9.61 0.0M
2022-04-29 7.27 10.33 7.27 8.73 0.0M
2022-04-27 6.91 8.90 6.91 8.90 0.0M
2022-04-26 7.20 7.20 6.19 6.19 0.0M
2022-04-25 7.60 7.60 6.86 7.14 0.0M
2022-04-22 7.03 7.21 6.57 6.57 0.0M
2022-04-21 13.20 13.20 7.39 7.39 0.0M
2022-04-20 10.00 10.00 7.66 7.93 0.0M
2022-04-19 9.00 12.11 8.12 11.50 0.0M
2022-04-18 20.00 20.00 8.00 8.19 0.0M
2022-04-14 20.00 20.00 8.80 8.80 0.0M
2022-04-13 12.00 15.69 9.99 10.00 0.0M
2022-04-12 12.00 19.99 10.21 10.96 0.0M
2022-04-11 10.81 21.60 10.00 11.00 0.0M
2022-03-24 5.84 5.84 5.84 5.84 0.0M
2022-03-21 5.84 5.84 5.84 5.84 0.0M
2022-03-17 6.76 6.76 6.76 6.76 0.0M
2022-03-02 7.22 7.22 7.22 7.22 0.0M
2022-03-01 7.20 7.20 7.20 7.20 0.0M
2022-02-25 7.50 7.50 7.50 7.50 0.0M
2022-02-16 7.53 7.53 7.50 7.50 0.0M
2022-02-09 6.92 6.92 6.92 6.92 0.0M
2022-02-08 7.00 7.00 6.93 6.93 0.0M
2022-01-14 12.30 12.30 12.30 12.30 0.0M
2022-01-12 12.99 12.99 12.25 12.25 0.0M
2022-01-07 11.42 11.42 11.42 11.42 0.0M