Market Cap $2.65T
4.32%
Volume 24h $280.08B
16.37%
BTC % 54.98%
0.76%
ETH % 9.76%
2.35%
Coins
34.308
+3
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-04 2026 | $0.00087851 | $0.00083811 | $0.00146122 | $0.00146122 | $343,599 | $390,941 |
| Mar-03 2026 | $0.00145969 | $0.0014315 | $0.00150346 | $0.00150135 | $109,334 | $649,567 |
| Mar-02 2026 | $0.00150198 | $0.00150198 | $0.00156876 | $0.00150684 | $224,137 | $668,385 |
| Mar-01 2026 | $0.00149869 | $0.00149869 | $0.00160145 | $0.00160145 | $150,747 | $666,919 |
| Feb-28 2026 | $0.00159977 | $0.00156109 | $0.00160315 | $0.00156109 | $174,949 | $711,902 |
| Feb-27 2026 | $0.00156725 | $0.0015372 | $0.00158313 | $0.00157958 | $169,813 | $697,428 |
| Feb-26 2026 | $0.00157953 | $0.00155392 | $0.00166832 | $0.00164237 | $176,668 | $702,894 |
| Feb-25 2026 | $0.00161851 | $0.00160992 | $0.00190432 | $0.00190432 | $211,420 | $720,242 |
| Feb-24 2026 | $0.00190605 | $0.00186766 | $0.00193616 | $0.00193616 | $167,527 | $848,198 |
| Feb-23 2026 | $0.00193517 | $0.00193517 | $0.00198875 | $0.00198076 | $563,222 | $861,155 |
| Feb-22 2026 | $0.00198415 | $0.0019374 | $0.00200524 | $0.0019374 | $382,558 | $882,951 |
| Feb-21 2026 | $0.0019327 | $0.00185768 | $0.0019327 | $0.00188409 | $201,900 | $860,057 |
| Feb-20 2026 | $0.00188579 | $0.00182578 | $0.0021793 | $0.00182851 | $557,294 | $839,180 |
| Feb-19 2026 | $0.00182958 | $0.00182336 | $0.00199388 | $0.00199388 | $200,554 | $814,166 |
| Feb-18 2026 | $0.00198638 | $0.00198638 | $0.00202792 | $0.00201753 | $544,036 | $883,942 |