시가총액 $3.26T
-0.21%
볼륨 24시간 $156.12B
-73.49%
BTC % 54.53%
-0.36%
ETH % 11.23%
-0.08%
코인
33.767
+1
거래소
885
마지막 업데이트
23 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00565817 | $0.00558817 | $0.00602571 | $0.00602001 | $5,867,187 | $2,517,894 |
| Dec-04 2025 | $0.00589388 | $0.00569415 | $0.00620278 | $0.00573099 | $7,149,095 | $2,622,781 |
| Dec-03 2025 | $0.00573381 | $0.00558024 | $0.00577877 | $0.00562423 | $11,596,019 | $2,551,552 |
| Dec-02 2025 | $0.00567385 | $0.00540066 | $0.00577183 | $0.00567046 | $10,333,968 | $2,524,869 |
| Dec-01 2025 | $0.00561906 | $0.0054885 | $0.00582211 | $0.00582211 | $9,990,517 | $2,500,486 |
| Nov-30 2025 | $0.00590247 | $0.00577858 | $0.00628064 | $0.00628064 | $6,617,239 | $2,626,605 |
| Nov-29 2025 | $0.00631374 | $0.00614412 | $0.00674656 | $0.00674656 | $6,500,204 | $2,809,619 |
| Nov-28 2025 | $0.00680855 | $0.00545387 | $0.00700303 | $0.00547748 | $9,722,026 | $3,029,814 |
| Nov-27 2025 | $0.0054782 | $0.0054782 | $0.00579411 | $0.00548493 | $10,407,305 | $2,437,804 |
| Nov-26 2025 | $0.00548301 | $0.00536446 | $0.00573798 | $0.00554344 | $8,937,544 | $2,439,946 |
| Nov-25 2025 | $0.00556886 | $0.00548932 | $0.00609177 | $0.0059282 | $7,108,816 | $2,478,151 |
| Nov-24 2025 | $0.00604408 | $0.00572581 | $0.00631699 | $0.00623102 | $5,165,938 | $2,689,622 |
| Nov-23 2025 | $0.0062718 | $0.00578204 | $0.00664896 | $0.00579205 | $3,553,657 | $2,790,959 |
| Nov-22 2025 | $0.00577959 | $0.00568636 | $0.00626157 | $0.00596601 | $2,888,473 | $2,571,925 |
| Nov-21 2025 | $0.00597344 | $0.00597344 | $0.00749565 | $0.00749565 | $6,546,225 | $2,658,187 |