Identifier on Kraken: GRIFFAINUSD
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 |