Market Cap $2.86T
1.72%
Volume 24h $296.29B
-14.74%
BTC % 56.93%
0%
ETH % 9.99%
-0.9%
Coins
34.589
+13
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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $0.00117664 | $0.00115283 | $0.0013698 | $0.00127914 | $4,146,730 | $523,607 |
| May-03 2026 | $0.00128872 | $0.00128872 | $0.00151887 | $0.00151887 | $1,967,643 | $573,485 |
| May-02 2026 | $0.00150523 | $0.00139702 | $0.00186542 | $0.00184114 | $955,291 | $669,830 |
| May-01 2026 | $0.00184308 | $0.00151252 | $0.00185921 | $0.00151252 | $2,204,127 | $820,175 |
| Apr-30 2026 | $0.00151163 | $0.00144346 | $0.00154939 | $0.00150616 | $1,250,034 | $672,679 |
| Apr-29 2026 | $0.00151256 | $0.0014533 | $0.0016496 | $0.0016496 | $1,815,371 | $673,093 |
| Apr-28 2026 | $0.00165376 | $0.00151483 | $0.00192709 | $0.00152824 | $2,199,564 | $735,925 |
| Apr-27 2026 | $0.00147084 | $0.0011237 | $0.00147084 | $0.00129918 | $3,549,363 | $654,527 |
| Apr-26 2026 | $0.00127029 | $0.00097915 | $0.00130133 | $0.00097915 | $2,131,165 | $565,281 |
| Apr-25 2026 | $0.00102437 | $0.00102228 | $0.00126956 | $0.00126956 | $1,116,121 | $455,848 |
| Apr-24 2026 | $0.00134964 | $0.00098963 | $0.00137627 | $0.00098963 | $2,862,264 | $600,593 |
| Apr-23 2026 | $0.000985 | $0.00080652 | $0.00117339 | $0.00080652 | $1,635,758 | $438,329 |
| Apr-22 2026 | $0.00081731 | $0.00079754 | $0.00084512 | $0.00079754 | $1,195,084 | $363,704 |
| Apr-21 2026 | $0.00079696 | $0.00078995 | $0.00088394 | $0.00084113 | $1,159,585 | $354,649 |
| Apr-20 2026 | $0.00086329 | $0.0008626 | $0.00091959 | $0.00091959 | $1,806,410 | $384,166 |