Market Cap $4.55T
1.73%
Volume 24h $300.69B
-41.23%
BTC % 54.66%
0.51%
ETH % 12.09%
0%
Coins
33.322
+1
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-04 2025 | $0.00082152 | $0.00082152 | $0.048275 | $0.034988 | $2,654,310 | $193,058 |
| Oct-03 2025 | $0.035235 | $0.00001606 | $0.036021 | $0.00001926 | $4,816,625 | $8,280,345 |
| Oct-02 2025 | $0.0000239 | $0.00002256 | $0.00061234 | $0.00061234 | $5,015,224 | $5,617 |
| Oct-01 2025 | $0.00351332 | $0.00351332 | $0.036334 | $0.012492 | $16,525,415 | $825,631 |
| Sep-30 2025 | $0.012993 | $0.010936 | $0.014617 | $0.012564 | $6,079,830 | $3,053,569 |
| Sep-29 2025 | $0.012805 | $0.010268 | $0.016321 | $0.010354 | $8,114,180 | $3,009,273 |
| Sep-28 2025 | $0.01083 | $0.010063 | $0.012358 | $0.012358 | $2,827,106 | $2,545,072 |
| Sep-27 2025 | $0.012144 | $0.011447 | $0.017022 | $0.017022 | $4,184,183 | $2,853,908 |
| Sep-26 2025 | $0.017182 | $0.015518 | $0.026146 | $0.026146 | $8,999,886 | $4,037,928 |
| Sep-25 2025 | $0.025601 | $0.00532333 | $0.030605 | $0.00532333 | $102,600,443 | $6,016,254 |
| Sep-24 2025 | $0.161068 | $0.154311 | $0.236755 | $0.2018 | $115,793,425 | $37,851,142 |