Market Cap $2.24T
-0%
Volume 24h $61.98B
-12.96%
BTC % 58.8719%
-0.18%
ETH % 10.365%
0.43%
Coins
34.665
Exchanges
204
Live
Griffin AI (GAIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Griffin AI (GAIN) in USD Dollar. This table shows 302 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-22 2026 | $0.00109794 | $0.00107599 | $0.00113503 | $0.00111 | $2,266,378 | $488,584 |
| Jul-21 2026 | $0.001113 | $0.001091 | $0.001181 | $0.00111999 | $4,204,345 | $495,286 |
| Jul-20 2026 | $0.001126 | $0.001109 | $0.00117817 | $0.00117719 | $3,491,774 | $501,071 |
| Jul-19 2026 | $0.00117917 | $0.00111428 | $0.00118311 | $0.00112025 | $2,447,122 | $524,732 |
| Jul-18 2026 | $0.00111927 | $0.00111927 | $0.00130016 | $0.001178 | $1,500,255 | $498,076 |
| Jul-17 2026 | $0.00117 | $0.001158 | $0.001213 | $0.001199 | $3,057,612 | $520,651 |
| Jul-16 2026 | $0.001208 | $0.001173 | $0.001237 | $0.001227 | $2,081,570 | $537,561 |
| Jul-15 2026 | $0.001225 | $0.001204 | $0.00123599 | $0.001216 | $1,918,574 | $545,126 |
| Jul-14 2026 | $0.001214 | $0.00115099 | $0.001244 | $0.001184 | $1,942,000 | $540,231 |
| Jul-13 2026 | $0.00119999 | $0.00113299 | $0.00123599 | $0.001181 | $2,376,917 | $534,001 |
| Jul-12 2026 | $0.001188 | $0.001137 | $0.001221 | $0.001202 | $2,509,477 | $528,661 |
| Jul-11 2026 | $0.00120499 | $0.00115599 | $0.001247 | $0.001219 | $1,477,804 | $536,226 |
| Jul-10 2026 | $0.001203 | $0.000992 | $0.001269 | $0.001221 | $2,217,827 | $535,336 |
| Jul-09 2026 | $0.001221 | $0.001206 | $0.001231 | $0.001216 | $1,839,736 | $543,346 |
| Jul-08 2026 | $0.001212 | $0.001165 | $0.00125102 | $0.00119999 | $2,335,498 | $539,341 |