시가총액 $2.71T
-1.26%
볼륨 24시간 $285.09B
18.67%
BTC % 55.67%
-0.07%
ETH % 9.96%
-0.8%
코인
34.542
+4
거래소
885
마지막 업데이트
1 분 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-29 2026 | $0.00151256 | $0.0014533 | $0.0016496 | $0.0016496 | $1,815,371 | $673,093 |
| Apr-28 2026 | $0.00165376 | $0.00151483 | $0.00192709 | $0.00152824 | $2,199,564 | $735,925 |
| Apr-27 2026 | $0.00147084 | $0.0011237 | $0.00147084 | $0.00129918 | $3,549,363 | $654,527 |
| Apr-26 2026 | $0.00127029 | $0.00097915 | $0.00130133 | $0.00097915 | $2,131,165 | $565,281 |
| Apr-25 2026 | $0.00102437 | $0.00102228 | $0.00126956 | $0.00126956 | $1,116,121 | $455,848 |
| Apr-24 2026 | $0.00134964 | $0.00098963 | $0.00137627 | $0.00098963 | $2,862,264 | $600,593 |
| Apr-23 2026 | $0.000985 | $0.00080652 | $0.00117339 | $0.00080652 | $1,635,758 | $438,329 |
| Apr-22 2026 | $0.00081731 | $0.00079754 | $0.00084512 | $0.00079754 | $1,195,084 | $363,704 |
| Apr-21 2026 | $0.00079696 | $0.00078995 | $0.00088394 | $0.00084113 | $1,159,585 | $354,649 |
| Apr-20 2026 | $0.00086329 | $0.0008626 | $0.00091959 | $0.00091959 | $1,806,410 | $384,166 |
| Apr-19 2026 | $0.00093543 | $0.00084265 | $0.00112421 | $0.00108633 | $1,649,433 | $416,270 |
| Apr-18 2026 | $0.00109134 | $0.00077709 | $0.00126472 | $0.0007826 | $1,361,604 | $485,648 |
| Apr-17 2026 | $0.00076153 | $0.00072449 | $0.00083799 | $0.00072449 | $989,998 | $338,884 |
| Apr-16 2026 | $0.00073418 | $0.00068739 | $0.00074566 | $0.00069584 | $749,359 | $326,711 |
| Apr-15 2026 | $0.0006885 | $0.00063834 | $0.00072071 | $0.00065909 | $745,074 | $306,385 |