Market Cap $2.73T
0.98%
Volume 24h $264.74B
-26.85%
BTC % 54.83%
-0.21%
ETH % 10.43%
0.67%
Coins
34.489
+4
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 |
|---|---|---|---|---|---|---|
| Apr-14 2026 | $0.00065906 | $0.00065798 | $0.00090671 | $0.00085746 | $1,833,338 | $293,283 |
| Apr-13 2026 | $0.00079137 | $0.00066512 | $0.00079137 | $0.00067079 | $2,747,835 | $352,164 |
| Apr-12 2026 | $0.00067102 | $0.00061026 | $0.00068912 | $0.00068912 | $2,572,552 | $298,608 |
| Apr-11 2026 | $0.00070479 | $0.00068581 | $0.00072683 | $0.00072683 | $1,479,775 | $313,636 |
| Apr-10 2026 | $0.00071876 | $0.00069492 | $0.00088918 | $0.00086607 | $1,933,887 | $319,853 |
| Apr-09 2026 | $0.0008601 | $0.00069808 | $0.00096238 | $0.0007209 | $1,978,998 | $382,749 |
| Apr-08 2026 | $0.00079413 | $0.00060389 | $0.00090475 | $0.00061589 | $2,680,024 | $353,391 |
| Apr-07 2026 | $0.00060389 | $0.00055883 | $0.00064295 | $0.00055883 | $3,864,305 | $268,734 |
| Apr-06 2026 | $0.00055892 | $0.00054302 | $0.00056068 | $0.00055478 | $2,796,478 | $248,723 |
| Apr-05 2026 | $0.00055279 | $0.00054968 | $0.00057492 | $0.000571 | $1,978,370 | $245,995 |
| Apr-04 2026 | $0.00057092 | $0.00056479 | $0.00058187 | $0.00057489 | $1,218,379 | $254,060 |
| Apr-03 2026 | $0.00057307 | $0.00054889 | $0.00061074 | $0.00054889 | $2,891,891 | $255,019 |
| Apr-02 2026 | $0.00054887 | $0.00053885 | $0.00059176 | $0.00055316 | $1,769,465 | $244,248 |
| Apr-01 2026 | $0.00055406 | $0.00051884 | $0.00056456 | $0.00053267 | $1,673,853 | $246,558 |
| Mar-31 2026 | $0.00053928 | $0.00053928 | $0.00064348 | $0.00063063 | $2,020,445 | $239,984 |