Market Cap $4.10T
1.84%
Volume 24h $210.22B
-4.34%
BTC % 55.12%
-0.3%
ETH % 11.93%
1%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00852822 | $0.00846781 | $0.00895015 | $0.00895015 | $1,957,787 | $2,004,133 |
| Oct-24 2025 | $0.00892722 | $0.00855542 | $0.00970817 | $0.00929622 | $3,643,141 | $2,097,898 |
| Oct-23 2025 | $0.00918544 | $0.00862505 | $0.00971556 | $0.00876163 | $6,979,408 | $2,158,580 |
| Oct-22 2025 | $0.00876899 | $0.00850383 | $0.00946385 | $0.00850383 | $8,207,189 | $2,060,714 |
| Oct-21 2025 | $0.00877002 | $0.00795147 | $0.01041 | $0.00927895 | $10,185,349 | $2,060,956 |
| Oct-20 2025 | $0.00956281 | $0.0090111 | $0.010243 | $0.00940258 | $9,052,210 | $2,247,261 |
| Oct-19 2025 | $0.00956628 | $0.00889463 | $0.00963716 | $0.00963716 | $7,292,412 | $2,248,078 |
| Oct-18 2025 | $0.00986896 | $0.00968956 | $0.012211 | $0.010034 | $7,356,515 | $2,319,208 |
| Oct-17 2025 | $0.010112 | $0.00984811 | $0.012044 | $0.012044 | $9,627,289 | $2,376,522 |
| Oct-16 2025 | $0.012195 | $0.012165 | $0.014771 | $0.014771 | $11,157,457 | $2,865,959 |
| Oct-15 2025 | $0.014234 | $0.013849 | $0.015866 | $0.014664 | $11,545,501 | $3,345,008 |
| Oct-14 2025 | $0.014531 | $0.011521 | $0.015859 | $0.012107 | $15,280,202 | $3,414,795 |
| Oct-13 2025 | $0.012066 | $0.010906 | $0.021544 | $0.01802 | $15,072,041 | $2,835,549 |
| Oct-12 2025 | $0.017632 | $0.01471 | $0.019691 | $0.01471 | $3,697,244 | $4,143,740 |
| Oct-11 2025 | $0.016104 | $0.011846 | $0.018661 | $0.014524 | $6,175,279 | $3,784,503 |