時価総額 $2.04T
-0.94%
ボリューム24h $80.95B
1.59%
BTC % 57.6659%
-0.33%
ETH % 9.32846%
0.08%
硬貨
34.665
取引所
204
ライブ
Griffin AI (GAIN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Griffin AI (GAIN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 280 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-30 2026 | $0.00125698 | $0.001176 | $0.001294 | $0.00117901 | $2,061,559 | $559,358 |
| Jun-29 2026 | $0.001193 | $0.00114366 | $0.00123105 | $0.00114366 | $3,817,863 | $530,890 |
| Jun-28 2026 | $0.001145 | $0.00111477 | $0.00123899 | $0.00123313 | $2,363,643 | $509,527 |
| Jun-27 2026 | $0.00123313 | $0.001225 | $0.0013 | $0.0013 | $1,119,127 | $548,747 |
| Jun-26 2026 | $0.001299 | $0.001299 | $0.001322 | $0.001322 | $2,135,843 | $578,056 |
| Jun-25 2026 | $0.001322 | $0.00131 | $0.001355 | $0.001355 | $2,003,079 | $588,291 |
| Jun-24 2026 | $0.001355 | $0.001348 | $0.001362 | $0.001358 | $2,626,625 | $602,976 |
| Jun-23 2026 | $0.001358 | $0.00133 | $0.00137 | $0.00134 | $2,445,609 | $604,311 |
| Jun-22 2026 | $0.001341 | $0.001341 | $0.001386 | $0.001382 | $3,550,296 | $596,746 |
| Jun-21 2026 | $0.001383 | $0.001363 | $0.001386 | $0.00138 | $2,042,219 | $615,436 |
| Jun-20 2026 | $0.00138 | $0.001372 | $0.001383 | $0.001383 | $1,673,647 | $614,101 |
| Jun-19 2026 | $0.001383 | $0.00135 | $0.001404 | $0.001399 | $1,906,098 | $615,436 |
| Jun-18 2026 | $0.001398 | $0.001392 | $0.001418 | $0.001401 | $2,339,368 | $622,111 |
| Jun-17 2026 | $0.0014 | $0.0014 | $0.00144303 | $0.00143495 | $2,368,930 | $623,001 |
| Jun-16 2026 | $0.00143495 | $0.001337 | $0.00145222 | $0.00138677 | $1,560,325 | $638,555 |