Cap Marché $2.64T
1.21%
Volume 24h $189.26B
-13.42%
BTC % 54.85%
0.54%
ETH % 10.05%
-0.59%
Monnaies
34.477
+5
Échanges
885
Dernière mise à jour
36 Secondes depuis
Prix historiques de Griffin AI (GAIN), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| 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 |
| Mar-30 2026 | $0.00062947 | $0.00062947 | $0.00070944 | $0.00067531 | $3,373,003 | $280,117 |
| Mar-29 2026 | $0.00067661 | $0.00066838 | $0.00083204 | $0.00083204 | $1,539,619 | $301,095 |
| Mar-28 2026 | $0.00075797 | $0.00059756 | $0.00078975 | $0.00060164 | $1,011,217 | $337,299 |
| Mar-27 2026 | $0.00061953 | $0.00061755 | $0.00069388 | $0.00064313 | $1,985,203 | $275,693 |
| Mar-26 2026 | $0.00066242 | $0.00062226 | $0.00073265 | $0.00068087 | $1,385,393 | $294,781 |
| Mar-25 2026 | $0.00068222 | $0.00062799 | $0.00076154 | $0.00068129 | $1,122,576 | $303,591 |