시가총액 $2.63T
0.22%
볼륨 24시간 $187.18B
-31.32%
BTC % 54.66%
0.22%
ETH % 10.05%
-1.19%
코인
34.477
+5
거래소
885
마지막 업데이트
6 초 전에
Griffin AI (GAIN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |