Market Cap $3.34T
2.07%
Volume 24h $239.27B
36.77%
BTC % 54.83%
0.43%
ETH % 11.34%
0.97%
Coins
33.769
+2
Exchanges
885
Last update
1 minute ago
Griffin AI (GAIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.00548204 | $0.00543281 | $0.00572637 | $0.00543966 | $3,605,847 | $2,439,513 |
| Dec-06 2025 | $0.00544938 | $0.00544273 | $0.00563696 | $0.00563696 | $3,176,007 | $2,424,980 |
| Dec-05 2025 | $0.00565817 | $0.00558817 | $0.00602571 | $0.00602001 | $5,867,187 | $2,517,894 |
| Dec-04 2025 | $0.00589388 | $0.00569415 | $0.00620278 | $0.00573099 | $7,149,095 | $2,622,781 |
| Dec-03 2025 | $0.00573381 | $0.00558024 | $0.00577877 | $0.00562423 | $11,596,019 | $2,551,552 |
| Dec-02 2025 | $0.00567385 | $0.00540066 | $0.00577183 | $0.00567046 | $10,333,968 | $2,524,869 |
| Dec-01 2025 | $0.00561906 | $0.0054885 | $0.00582211 | $0.00582211 | $9,990,517 | $2,500,486 |
| Nov-30 2025 | $0.00590247 | $0.00577858 | $0.00628064 | $0.00628064 | $6,617,239 | $2,626,605 |
| Nov-29 2025 | $0.00631374 | $0.00614412 | $0.00674656 | $0.00674656 | $6,500,204 | $2,809,619 |
| Nov-28 2025 | $0.00680855 | $0.00545387 | $0.00700303 | $0.00547748 | $9,722,026 | $3,029,814 |
| Nov-27 2025 | $0.0054782 | $0.0054782 | $0.00579411 | $0.00548493 | $10,407,305 | $2,437,804 |
| Nov-26 2025 | $0.00548301 | $0.00536446 | $0.00573798 | $0.00554344 | $8,937,544 | $2,439,946 |
| Nov-25 2025 | $0.00556886 | $0.00548932 | $0.00609177 | $0.0059282 | $7,108,816 | $2,478,151 |
| Nov-24 2025 | $0.00604408 | $0.00572581 | $0.00631699 | $0.00623102 | $5,165,938 | $2,689,622 |
| Nov-23 2025 | $0.0062718 | $0.00578204 | $0.00664896 | $0.00579205 | $3,553,657 | $2,790,959 |