시가총액 $2.11T
-2.58%
볼륨 24시간 $82.83B
-5.61%
BTC % 58.1338%
-0%
ETH % 9.26531%
-0.7%
코인
34.665
거래소
204
실시간
Griffin AI (GAIN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Griffin AI (GAIN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 259 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.00137105 | $0.00133151 | $0.00142203 | $0.0013358 | $6,565,153 | $610,121 |
| Jun-08 2026 | $0.00135159 | $0.00130236 | $0.001508 | $0.001488 | $2,233,300 | $601,459 |
| Jun-07 2026 | $0.001483 | $0.00146682 | $0.001555 | $0.00151113 | $2,477,121 | $659,936 |
| Jun-06 2026 | $0.00150322 | $0.00143692 | $0.00168017 | $0.00165404 | $1,358,975 | $668,934 |
| Jun-05 2026 | $0.00165601 | $0.00157676 | $0.00179326 | $0.00165027 | $2,284,953 | $736,928 |
| Jun-04 2026 | $0.00164928 | $0.00148401 | $0.00177421 | $0.00149326 | $2,360,027 | $733,935 |
| Jun-03 2026 | $0.00149326 | $0.00140498 | $0.00165006 | $0.00142704 | $2,049,789 | $664,503 |
| Jun-02 2026 | $0.00143698 | $0.00135802 | $0.001539 | $0.00137002 | $2,139,000 | $639,461 |
| Jun-01 2026 | $0.00137002 | $0.001323 | $0.00140102 | $0.001349 | $2,908,548 | $609,660 |
| May-31 2026 | $0.001349 | $0.001283 | $0.001349 | $0.001318 | $1,596,105 | $600,306 |
| May-30 2026 | $0.001314 | $0.001296 | $0.00136897 | $0.00135697 | $1,008,927 | $584,731 |
| May-29 2026 | $0.00135697 | $0.001305 | $0.001391 | $0.001343 | $1,480,411 | $603,853 |
| May-28 2026 | $0.001343 | $0.001306 | $0.001382 | $0.001381 | $1,934,181 | $597,636 |
| May-27 2026 | $0.001382 | $0.001381 | $0.001426 | $0.00140298 | $1,846,406 | $614,991 |
| May-26 2026 | $0.00140298 | $0.0013863 | $0.00148078 | $0.00139297 | $2,383,558 | $624,328 |