Identifier on DigiFinex: griffain_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.1055 USDT |
2,928,204.8188 GRIFFAIN |
0.1113 USDT |
0.0984 USDT |
0.1024 USDT |
0.1009 USDT |
| 2025-05-17 |
0.0926 USDT |
27,886.4756 GRIFFAIN |
0.0938 USDT |
0.0921 USDT |
0.0946 USDT |
0.0921 USDT |
| 2025-05-16 |
0.1088 USDT |
59,030.0192 GRIFFAIN |
0.0989 USDT |
0.0989 USDT |
0.1002 USDT |
0.0992 USDT |
| 2025-05-15 |
0.1206 USDT |
876.6128 GRIFFAIN |
0.1176 USDT |
0.1175 USDT |
0.1176 USDT |
0.1176 USDT |
| 2025-05-14 |
0.1323 USDT |
138,264.7506 GRIFFAIN |
0.1314 USDT |
0.1291 USDT |
0.1331 USDT |
0.1301 USDT |
| 2025-05-13 |
0.1154 USDT |
1,796,087.4959 GRIFFAIN |
0.1146 USDT |
0.1143 USDT |
0.1203 USDT |
0.1390 USDT |
| 2025-05-12 |
0.0947 USDT |
221,551.5320 GRIFFAIN |
0.1025 USDT |
0.1022 USDT |
0.1080 USDT |
0.1064 USDT |
| 2025-05-11 |
0.0865 USDT |
2,761,220.7813 GRIFFAIN |
0.0847 USDT |
0.0832 USDT |
0.0851 USDT |
0.0855 USDT |
| 2025-05-10 |
0.0860 USDT |
17,395.7540 GRIFFAIN |
0.0866 USDT |
0.0863 USDT |
0.0868 USDT |
0.0865 USDT |
| 2025-05-09 |
0.0770 USDT |
5,454,605.4548 GRIFFAIN |
0.0831 USDT |
0.0783 USDT |
0.0832 USDT |
0.0838 USDT |
| 2025-05-08 |
0.0645 USDT |
148,650.9162 GRIFFAIN |
0.0693 USDT |
0.0683 USDT |
0.0693 USDT |
0.0689 USDT |
| 2025-05-07 |
0.0534 USDT |
2,345,486.4269 GRIFFAIN |
0.0527 USDT |
0.0506 USDT |
0.0520 USDT |
0.0531 USDT |
| 2025-05-06 |
0.0546 USDT |
154,503.7988 GRIFFAIN |
0.0510 USDT |
0.0510 USDT |
0.0520 USDT |
0.0520 USDT |
| 2025-05-05 |
0.0601 USDT |
101,894.0520 GRIFFAIN |
0.0589 USDT |
0.0571 USDT |
0.0589 USDT |
0.0571 USDT |
| 2025-05-04 |
0.0610 USDT |
503,138.8775 GRIFFAIN |
0.0586 USDT |
0.0582 USDT |
0.0592 USDT |
0.0591 USDT |
| 2025-05-03 |
0.0670 USDT |
268,211.7998 GRIFFAIN |
0.0641 USDT |
0.0639 USDT |
0.0646 USDT |
0.0640 USDT |
| 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 |