Crypto exchange Kraken

Market GRIFFAIN (GRIFFAIN) / USD

Identifier on Kraken: GRIFFAINUSD
Price
Date Price Volume Open Low High Close
2025-03-20 0.0424 USD 4,722,460.7706 GRIFFAIN 0.0426 USD 0.0410 USD 0.0439 USD 0.0428 USD
2025-03-19 0.0362 USD 3,686,967.5978 GRIFFAIN 0.0352 USD 0.0350 USD 0.0387 USD 0.0372 USD
2025-03-18 0.0368 USD 3,969,305.2135 GRIFFAIN 0.0416 USD 0.0349 USD 0.0416 USD 0.0349 USD
2025-03-17 0.0422 USD 982,161.1088 GRIFFAIN 0.0421 USD 0.0409 USD 0.0443 USD 0.0415 USD
2025-03-16 0.0451 USD 2,215,965.8527 GRIFFAIN 0.0429 USD 0.0423 USD 0.0484 USD 0.0434 USD
2025-03-15 0.0422 USD 1,614,062.9183 GRIFFAIN 0.0418 USD 0.0410 USD 0.0444 USD 0.0429 USD
2025-03-14 0.0424 USD 4,323,941.6616 GRIFFAIN 0.0440 USD 0.0400 USD 0.0458 USD 0.0430 USD
2025-03-13 0.0459 USD 3,373,677.3969 GRIFFAIN 0.0460 USD 0.0437 USD 0.0480 USD 0.0446 USD
2025-03-12 0.0389 USD 1,928,800.9712 GRIFFAIN 0.0390 USD 0.0365 USD 0.0425 USD 0.0419 USD
2025-03-11 0.0361 USD 3,218,439.6396 GRIFFAIN 0.0370 USD 0.0349 USD 0.0381 USD 0.0366 USD
2025-03-10 0.0386 USD 4,196,220.1872 GRIFFAIN 0.0423 USD 0.0338 USD 0.0443 USD 0.0352 USD
2025-03-09 0.0436 USD 781,336.7136 GRIFFAIN 0.0438 USD 0.0416 USD 0.0452 USD 0.0425 USD
2025-03-08 0.0456 USD 3,324,699.5437 GRIFFAIN 0.0464 USD 0.0424 USD 0.0494 USD 0.0436 USD
2025-03-07 0.0544 USD 4,409,659.1330 GRIFFAIN 0.0632 USD 0.0502 USD 0.0632 USD 0.0524 USD
2025-03-06 0.0700 USD 3,064,568.7104 GRIFFAIN 0.0749 USD 0.0658 USD 0.0756 USD 0.0668 USD
2025-03-05 0.0669 USD 3,202,386.6211 GRIFFAIN 0.0611 USD 0.0580 USD 0.0747 USD 0.0733 USD
2025-03-04 0.0580 USD 3,245,409.0564 GRIFFAIN 0.0568 USD 0.0530 USD 0.0645 USD 0.0612 USD
2025-03-03 0.0673 USD 6,948,873.0662 GRIFFAIN 0.0655 USD 0.0588 USD 0.0735 USD 0.0596 USD
2025-03-02 0.0578 USD 4,759,015.0568 GRIFFAIN 0.0494 USD 0.0479 USD 0.0674 USD 0.0647 USD
2025-03-01 0.0544 USD 3,012,481.4234 GRIFFAIN 0.0632 USD 0.0494 USD 0.0634 USD 0.0506 USD
2025-02-28 0.0621 USD 3,073,954.8871 GRIFFAIN 0.0617 USD 0.0560 USD 0.0669 USD 0.0629 USD
2025-02-27 0.0641 USD 1,656,189.1830 GRIFFAIN 0.0636 USD 0.0605 USD 0.0678 USD 0.0625 USD
2025-02-26 0.0611 USD 5,612,376.3479 GRIFFAIN 0.0589 USD 0.0580 USD 0.0669 USD 0.0623 USD
2025-02-25 0.0519 USD 5,024,639.8349 GRIFFAIN 0.0489 USD 0.0462 USD 0.0570 USD 0.0547 USD
2025-02-24 0.0545 USD 3,959,076.2385 GRIFFAIN 0.0610 USD 0.0511 USD 0.0621 USD 0.0531 USD
2025-02-23 0.0630 USD 3,654,284.2463 GRIFFAIN 0.0705 USD 0.0578 USD 0.0707 USD 0.0604 USD
2025-02-22 0.0696 USD 5,408,373.2133 GRIFFAIN 0.0659 USD 0.0626 USD 0.0755 USD 0.0700 USD
2025-02-21 0.0844 USD 3,009,594.0294 GRIFFAIN 0.0896 USD 0.0673 USD 0.1003 USD 0.0679 USD
2025-02-20 0.0874 USD 2,448,385.4047 GRIFFAIN 0.0860 USD 0.0820 USD 0.0962 USD 0.0868 USD
2025-02-19 0.0872 USD 2,502,096.7818 GRIFFAIN 0.0899 USD 0.0811 USD 0.0921 USD 0.0828 USD
2025-02-18 0.0897 USD 1,745,747.4089 GRIFFAIN 0.0957 USD 0.0806 USD 0.0977 USD 0.0899 USD
2025-02-17 0.1050 USD 3,476,940.1962 GRIFFAIN 0.1168 USD 0.0928 USD 0.1176 USD 0.0962 USD
2025-02-16 0.1189 USD 3,007,791.3390 GRIFFAIN 0.1179 USD 0.1116 USD 0.1310 USD 0.1148 USD
2025-02-15 0.1238 USD 3,563,080.2390 GRIFFAIN 0.1404 USD 0.1148 USD 0.1409 USD 0.1181 USD
2025-02-14 0.1524 USD 2,743,552.3666 GRIFFAIN 0.1530 USD 0.1388 USD 0.1689 USD 0.1556 USD
2025-02-13 0.1610 USD 2,416,020.8906 GRIFFAIN 0.1789 USD 0.1486 USD 0.1789 USD 0.1541 USD
2025-02-12 0.1489 USD 2,226,117.8738 GRIFFAIN 0.1611 USD 0.1354 USD 0.1691 USD 0.1441 USD
2025-02-11 0.1669 USD 3,440,941.3851 GRIFFAIN 0.1379 USD 0.1366 USD 0.1910 USD 0.1564 USD
2025-02-10 0.1484 USD 2,457,635.9437 GRIFFAIN 0.1347 USD 0.1270 USD 0.1670 USD 0.1538 USD
2025-02-09 0.1355 USD 1,432,615.0490 GRIFFAIN 0.1447 USD 0.1276 USD 0.1550 USD 0.1343 USD
2025-02-08 0.1348 USD 2,127,090.4749 GRIFFAIN 0.1232 USD 0.1219 USD 0.1545 USD 0.1474 USD
2025-02-07 0.1486 USD 2,328,173.9774 GRIFFAIN 0.1429 USD 0.1295 USD 0.1678 USD 0.1300 USD
2025-02-06 0.1556 USD 1,746,220.1172 GRIFFAIN 0.1645 USD 0.1365 USD 0.1812 USD 0.1496 USD
2025-02-05 0.1897 USD 2,325,469.1721 GRIFFAIN 0.2156 USD 0.1660 USD 0.2239 USD 0.1672 USD
2025-02-04 0.2389 USD 6,020,179.5628 GRIFFAIN 0.2410 USD 0.1991 USD 0.2807 USD 0.1991 USD
2025-02-03 0.1562 USD 3,630,355.7021 GRIFFAIN 0.1458 USD 0.0993 USD 0.2188 USD 0.2020 USD
2025-02-02 0.1596 USD 2,222,408.1911 GRIFFAIN 0.1599 USD 0.1384 USD 0.1761 USD 0.1559 USD
2025-02-01 0.1834 USD 2,878,420.3793 GRIFFAIN 0.2058 USD 0.1544 USD 0.2191 USD 0.1600 USD
2025-01-31 0.2126 USD 4,430,107.6152 GRIFFAIN 0.2268 USD 0.1914 USD 0.2272 USD 0.2072 USD
2025-01-30 0.2533 USD 3,394,648.0307 GRIFFAIN 0.2811 USD 0.2340 USD 0.2811 USD 0.2350 USD