Cap Marché $2.58T
0.39%
Volume 24h $275.52B
-64.44%
BTC % 53.58%
-1.71%
ETH % 9.73%
1.23%
Monnaies
34.202
+2
Échanges
885
Dernière mise à jour
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.00194709 | $0.00177525 | $0.00226192 | $0.00226192 | $637,799 | $866,459 |
| Feb-06 2026 | $0.00226021 | $0.00219712 | $0.00256552 | $0.00256552 | $1,609,903 | $1,005,796 |
| Feb-05 2026 | $0.00258213 | $0.00257462 | $0.00271037 | $0.00269644 | $3,307,563 | $1,149,050 |
| Feb-04 2026 | $0.00269803 | $0.00268611 | $0.00272281 | $0.00269911 | $4,292,402 | $1,200,627 |
| Feb-03 2026 | $0.00269477 | $0.00269471 | $0.00276447 | $0.00276172 | $1,973,423 | $1,199,179 |
| Feb-02 2026 | $0.00274237 | $0.0027333 | $0.00276286 | $0.00274932 | $3,157,943 | $1,220,359 |
| Feb-01 2026 | $0.00275031 | $0.00274942 | $0.00289671 | $0.00289671 | $2,474,341 | $1,223,894 |
| Jan-31 2026 | $0.00274415 | $0.00272838 | $0.00278539 | $0.00274095 | $2,171,612 | $1,221,150 |
| Jan-30 2026 | $0.00273828 | $0.00272514 | $0.00284251 | $0.00284251 | $2,374,943 | $1,218,540 |
| Jan-29 2026 | $0.0028353 | $0.00276405 | $0.00305467 | $0.00276405 | $2,785,832 | $1,261,711 |
| Jan-28 2026 | $0.00276784 | $0.00270683 | $0.00280869 | $0.00270683 | $2,482,837 | $1,231,691 |
| Jan-27 2026 | $0.00270626 | $0.00270198 | $0.00273021 | $0.00273021 | $1,805,916 | $1,204,288 |
| Jan-26 2026 | $0.00271289 | $0.00271289 | $0.00288036 | $0.00288036 | $3,740,811 | $1,207,241 |
| Jan-25 2026 | $0.00269763 | $0.00269763 | $0.00289825 | $0.00276451 | $3,610,167 | $1,200,450 |
| Jan-24 2026 | $0.00276392 | $0.00275888 | $0.00283588 | $0.00283588 | $1,047,715 | $1,229,950 |