Market Cap $2.58T
-1.58%
Volume 24h $173.79B
-10.69%
BTC % 54.06%
-0.25%
ETH % 9.88%
-1.01%
Coins
34.427
+11
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 |
|---|---|---|---|---|---|---|
| Mar-25 2026 | $0.00068222 | $0.00062799 | $0.00076154 | $0.00068129 | $1,122,576 | $303,591 |
| Mar-24 2026 | $0.000707 | $0.000707 | $0.00094952 | $0.00089195 | $3,592,934 | $314,620 |
| Mar-23 2026 | $0.00089793 | $0.00063084 | $0.00122718 | $0.00063084 | $3,359,640 | $399,581 |
| Mar-22 2026 | $0.00060997 | $0.00053984 | $0.00066076 | $0.00054012 | $1,460,591 | $271,441 |
| Mar-21 2026 | $0.00053994 | $0.00052378 | $0.00057904 | $0.00057894 | $787,675 | $240,275 |
| Mar-20 2026 | $0.00057818 | $0.00057379 | $0.00060279 | $0.00058765 | $646,473 | $257,291 |
| Mar-19 2026 | $0.00059118 | $0.00059102 | $0.00060857 | $0.00060568 | $61,986 | $263,078 |
| Mar-18 2026 | $0.00060735 | $0.00060162 | $0.0006134 | $0.00060366 | $54,629 | $270,274 |
| Mar-17 2026 | $0.00059787 | $0.00059043 | $0.00079495 | $0.00061351 | $145,508 | $266,053 |
| Mar-16 2026 | $0.00061824 | $0.0005884 | $0.00072834 | $0.00058978 | $311,024 | $275,121 |
| Mar-15 2026 | $0.00059839 | $0.00059735 | $0.00062971 | $0.00060498 | $43,366 | $266,287 |
| Mar-14 2026 | $0.00060193 | $0.00060193 | $0.00066544 | $0.00066544 | $105,620 | $267,862 |
| Mar-13 2026 | $0.0006806 | $0.00067054 | $0.00070667 | $0.00067525 | $55,549 | $302,869 |
| Mar-12 2026 | $0.00067497 | $0.00066311 | $0.00070762 | $0.00070741 | $97,554 | $300,363 |
| Mar-11 2026 | $0.00070784 | $0.0006843 | $0.00075295 | $0.00074704 | $59,687 | $314,993 |