Market Cap $3.39T
-2.86%
Volume 24h $287.57B
2.67%
BTC % 55.04%
0.29%
ETH % 10.89%
-1.92%
Coins
33.672
+2
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.0076366 | $0.00758407 | $0.00892307 | $0.00798121 | $4,470,891 | $3,398,293 |
| Nov-14 2025 | $0.00791454 | $0.00791454 | $0.011456 | $0.011456 | $9,831,281 | $3,521,979 |
| Nov-13 2025 | $0.01211 | $0.011477 | $0.01378 | $0.01329 | $14,676,782 | $5,389,157 |
| Nov-12 2025 | $0.012728 | $0.010079 | $0.014196 | $0.010337 | $17,270,385 | $5,664,241 |
| Nov-11 2025 | $0.00886269 | $0.00607449 | $0.00977639 | $0.00628179 | $10,051,391 | $3,943,905 |
| Nov-10 2025 | $0.00637349 | $0.00497798 | $0.00637666 | $0.00497798 | $4,029,484 | $2,836,211 |
| Nov-09 2025 | $0.00503256 | $0.00499101 | $0.00532986 | $0.00532986 | $2,563,942 | $2,239,494 |
| Nov-08 2025 | $0.00536733 | $0.00505228 | $0.00554298 | $0.00554298 | $2,338,396 | $2,388,468 |
| Nov-07 2025 | $0.00541772 | $0.00460319 | $0.00541772 | $0.00465905 | $4,666,275 | $2,410,893 |
| Nov-06 2025 | $0.00476822 | $0.00476815 | $0.00532095 | $0.00532095 | $3,672,766 | $2,121,865 |
| Nov-05 2025 | $0.00534949 | $0.00422362 | $0.00567992 | $0.00435588 | $4,416,801 | $2,380,528 |
| Nov-04 2025 | $0.0043602 | $0.00422891 | $0.00570173 | $0.00570173 | $5,162,667 | $1,940,295 |
| Nov-03 2025 | $0.00575041 | $0.00563642 | $0.00696193 | $0.00696193 | $4,194,795 | $2,558,938 |
| Nov-02 2025 | $0.00696731 | $0.00674157 | $0.00715758 | $0.00681822 | $2,125,471 | $3,100,461 |
| Nov-01 2025 | $0.00690727 | $0.00673971 | $0.00707375 | $0.00707375 | $1,681,796 | $3,073,741 |