Identifier on DigiFinex: griffain_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
0.0690 USDT |
102,929.6710 GRIFFAIN |
0.0713 USDT |
0.0700 USDT |
0.0717 USDT |
0.0702 USDT |
| 2025-05-01 |
0.0659 USDT |
87,146.4793 GRIFFAIN |
0.0709 USDT |
0.0697 USDT |
0.0711 USDT |
0.0700 USDT |
| 2025-04-30 |
0.0599 USDT |
4,869,670.5683 GRIFFAIN |
0.0591 USDT |
0.0558 USDT |
0.0575 USDT |
0.0603 USDT |
| 2025-04-29 |
0.0638 USDT |
121,616.1139 GRIFFAIN |
0.0663 USDT |
0.0659 USDT |
0.0673 USDT |
0.0671 USDT |
| 2025-04-28 |
0.0673 USDT |
2,874,583.8976 GRIFFAIN |
0.0698 USDT |
0.0624 USDT |
0.0659 USDT |
0.0659 USDT |
| 2025-04-27 |
0.0645 USDT |
735,142.4282 GRIFFAIN |
0.0639 USDT |
0.0604 USDT |
0.0624 USDT |
0.0618 USDT |
| 2025-04-26 |
0.0622 USDT |
61,919.0565 GRIFFAIN |
0.0652 USDT |
0.0649 USDT |
0.0662 USDT |
0.0660 USDT |
| 2025-04-25 |
0.0600 USDT |
158,221.4658 GRIFFAIN |
0.0570 USDT |
0.0568 USDT |
0.0575 USDT |
0.0571 USDT |
| 2025-04-24 |
0.0532 USDT |
3,382,160.6341 GRIFFAIN |
0.0541 USDT |
0.0516 USDT |
0.0538 USDT |
0.0547 USDT |
| 2025-04-23 |
0.0500 USDT |
4,132,085.4214 GRIFFAIN |
0.0556 USDT |
0.0498 USDT |
0.0538 USDT |
0.0526 USDT |
| 2025-04-22 |
0.0345 USDT |
286,322.6480 GRIFFAIN |
0.0359 USDT |
0.0357 USDT |
0.0365 USDT |
0.0363 USDT |
| 2025-04-21 |
0.0314 USDT |
1,289,243.5694 GRIFFAIN |
0.0308 USDT |
0.0308 USDT |
0.0312 USDT |
0.0311 USDT |
| 2025-04-20 |
0.0294 USDT |
62,970.6208 GRIFFAIN |
0.0297 USDT |
0.0297 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-04-19 |
0.0284 USDT |
180,278.1587 GRIFFAIN |
0.0289 USDT |
0.0288 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-04-18 |
0.0281 USDT |
2,843,121.5653 GRIFFAIN |
0.0284 USDT |
0.0272 USDT |
0.0275 USDT |
0.0276 USDT |
| 2025-04-17 |
0.0275 USDT |
7,068,658.8404 GRIFFAIN |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0282 USDT |
| 2025-04-16 |
0.0268 USDT |
549,326.5702 GRIFFAIN |
0.0270 USDT |
0.0265 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-04-15 |
0.0284 USDT |
203,653.1946 GRIFFAIN |
0.0268 USDT |
0.0266 USDT |
0.0268 USDT |
0.0266 USDT |
| 2025-04-14 |
0.0298 USDT |
4,463,503.2899 GRIFFAIN |
0.0307 USDT |
0.0283 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-04-13 |
0.0323 USDT |
3,601,050.8860 GRIFFAIN |
0.0321 USDT |
0.0303 USDT |
0.0307 USDT |
0.0323 USDT |
| 2025-04-12 |
0.0328 USDT |
254,132.8541 GRIFFAIN |
0.0341 USDT |
0.0337 USDT |
0.0341 USDT |
0.0339 USDT |
| 2025-04-11 |
0.0300 USDT |
4,242,587.1426 GRIFFAIN |
0.0312 USDT |
0.0303 USDT |
0.0309 USDT |
0.0312 USDT |
| 2025-04-10 |
0.0288 USDT |
3,358,571.4494 GRIFFAIN |
0.0282 USDT |
0.0275 USDT |
0.0283 USDT |
0.0288 USDT |
| 2025-04-09 |
0.0280 USDT |
292,852.8771 GRIFFAIN |
0.0313 USDT |
0.0309 USDT |
0.0313 USDT |
0.0311 USDT |
| 2025-04-08 |
0.0288 USDT |
6,334,760.9554 GRIFFAIN |
0.0280 USDT |
0.0267 USDT |
0.0277 USDT |
0.0270 USDT |
| 2025-04-07 |
0.0287 USDT |
170,581.7376 GRIFFAIN |
0.0288 USDT |
0.0288 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-04-06 |
0.0293 USDT |
3,642,816.9203 GRIFFAIN |
0.0301 USDT |
0.0268 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-04-05 |
0.0321 USDT |
20,271.6343 GRIFFAIN |
0.0312 USDT |
0.0312 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-04-04 |
0.0327 USDT |
6,975,195.3376 GRIFFAIN |
0.0313 USDT |
0.0306 USDT |
0.0327 USDT |
0.0335 USDT |
| 2025-04-03 |
0.0328 USDT |
4,393,850.7669 GRIFFAIN |
0.0303 USDT |
0.0301 USDT |
0.0307 USDT |
0.0333 USDT |
| 2025-04-02 |
0.0358 USDT |
1,017,388.2116 GRIFFAIN |
0.0339 USDT |
0.0336 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-04-01 |
0.0377 USDT |
187,106.3543 GRIFFAIN |
0.0368 USDT |
0.0366 USDT |
0.0370 USDT |
0.0366 USDT |
| 2025-03-31 |
0.0373 USDT |
2,617,020.2389 GRIFFAIN |
0.0373 USDT |
0.0354 USDT |
0.0365 USDT |
0.0356 USDT |
| 2025-03-30 |
0.0376 USDT |
80,106.3699 GRIFFAIN |
0.0385 USDT |
0.0381 USDT |
0.0385 USDT |
0.0383 USDT |
| 2025-03-29 |
0.0376 USDT |
36,745.8522 GRIFFAIN |
0.0370 USDT |
0.0370 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-03-28 |
0.0422 USDT |
19,933.0664 GRIFFAIN |
0.0398 USDT |
0.0396 USDT |
0.0400 USDT |
0.0396 USDT |
| 2025-03-27 |
0.0456 USDT |
5,142.0437 GRIFFAIN |
0.0439 USDT |
0.0439 USDT |
0.0441 USDT |
0.0439 USDT |
| 2025-03-26 |
0.0482 USDT |
769,412.8538 GRIFFAIN |
0.0456 USDT |
0.0435 USDT |
0.0446 USDT |
0.0442 USDT |
| 2025-03-25 |
0.0521 USDT |
759,053.0023 GRIFFAIN |
0.0525 USDT |
0.0497 USDT |
0.0502 USDT |
0.0497 USDT |
| 2025-03-24 |
0.0515 USDT |
79,727.3284 GRIFFAIN |
0.0519 USDT |
0.0514 USDT |
0.0522 USDT |
0.0514 USDT |
| 2025-03-23 |
0.0431 USDT |
70,868.0207 GRIFFAIN |
0.0446 USDT |
0.0444 USDT |
0.0448 USDT |
0.0444 USDT |
| 2025-03-22 |
0.0427 USDT |
494,560.9385 GRIFFAIN |
0.0419 USDT |
0.0413 USDT |
0.0419 USDT |
0.0432 USDT |
| 2025-03-21 |
0.0414 USDT |
448,641.7419 GRIFFAIN |
0.0405 USDT |
0.0396 USDT |
0.0405 USDT |
0.0404 USDT |
| 2025-03-20 |
0.0412 USDT |
5,538,762.9052 GRIFFAIN |
0.0423 USDT |
0.0401 USDT |
0.0418 USDT |
0.0404 USDT |
| 2025-03-19 |
0.0358 USDT |
5,460,020.4789 GRIFFAIN |
0.0357 USDT |
0.0350 USDT |
0.0357 USDT |
0.0361 USDT |
| 2025-03-18 |
0.0369 USDT |
6,926,639.9954 GRIFFAIN |
0.0365 USDT |
0.0346 USDT |
0.0356 USDT |
0.0351 USDT |
| 2025-03-17 |
0.0427 USDT |
124,709.9863 GRIFFAIN |
0.0422 USDT |
0.0417 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-03-16 |
0.0443 USDT |
327,561.5867 GRIFFAIN |
0.0440 USDT |
0.0432 USDT |
0.0448 USDT |
0.0432 USDT |
| 2025-03-15 |
0.0423 USDT |
3,397,816.1066 GRIFFAIN |
0.0419 USDT |
0.0415 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-03-14 |
0.0428 USDT |
656,384.9914 GRIFFAIN |
0.0425 USDT |
0.0413 USDT |
0.0423 USDT |
0.0415 USDT |