Identifier on Kucoin: GRIFFAIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0163 USDT |
6,034,696.3000 |
0.0163 USDT |
0.0159 USDT |
0.0167 USDT |
0.0165 USDT |
| 2025-12-19 |
0.0166 USDT |
7,744,526.3000 |
0.0162 USDT |
0.0159 USDT |
0.0170 USDT |
0.0164 USDT |
| 2025-12-18 |
0.0167 USDT |
4,418,841.1000 |
0.0161 USDT |
0.0160 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-12-17 |
0.0178 USDT |
4,012,010.3000 |
0.0194 USDT |
0.0161 USDT |
0.0194 USDT |
0.0161 USDT |
| 2025-12-16 |
0.0191 USDT |
7,949,774.8000 |
0.0183 USDT |
0.0178 USDT |
0.0206 USDT |
0.0189 USDT |
| 2025-12-15 |
0.0181 USDT |
3,498,909.7000 |
0.0172 USDT |
0.0171 USDT |
0.0193 USDT |
0.0182 USDT |
| 2025-12-14 |
0.0176 USDT |
2,151,493.3000 |
0.0183 USDT |
0.0171 USDT |
0.0183 USDT |
0.0171 USDT |
| 2025-12-13 |
0.0183 USDT |
1,509,900.9000 |
0.0182 USDT |
0.0179 USDT |
0.0185 USDT |
0.0183 USDT |
| 2025-12-12 |
0.0184 USDT |
7,269,126.8000 |
0.0190 USDT |
0.0176 USDT |
0.0198 USDT |
0.0181 USDT |
| 2025-12-11 |
0.0194 USDT |
5,988,916.6000 |
0.0202 USDT |
0.0184 USDT |
0.0202 USDT |
0.0190 USDT |
| 2025-12-10 |
0.0206 USDT |
5,372,597.7000 |
0.0204 USDT |
0.0201 USDT |
0.0214 USDT |
0.0209 USDT |
| 2025-12-09 |
0.0205 USDT |
3,955,111.9000 |
0.0205 USDT |
0.0198 USDT |
0.0217 USDT |
0.0201 USDT |
| 2025-12-08 |
0.0219 USDT |
4,229,409.8000 |
0.0217 USDT |
0.0206 USDT |
0.0229 USDT |
0.0209 USDT |
| 2025-12-07 |
0.0228 USDT |
5,922,906.3000 |
0.0236 USDT |
0.0215 USDT |
0.0238 USDT |
0.0228 USDT |
| 2025-12-06 |
0.0233 USDT |
47,490,528.7900 |
0.0200 USDT |
0.0197 USDT |
0.0264 USDT |
0.0240 USDT |
| 2025-12-05 |
0.0191 USDT |
7,036,797.0000 |
0.0199 USDT |
0.0183 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-12-04 |
0.0204 USDT |
11,987,859.5000 |
0.0194 USDT |
0.0187 USDT |
0.0217 USDT |
0.0188 USDT |
| 2025-12-03 |
0.0192 USDT |
9,910,881.6000 |
0.0197 USDT |
0.0182 USDT |
0.0206 USDT |
0.0193 USDT |
| 2025-12-02 |
0.0207 USDT |
21,290,006.4000 |
0.0210 USDT |
0.0191 USDT |
0.0233 USDT |
0.0191 USDT |
| 2025-12-01 |
0.0207 USDT |
50,682,904.9000 |
0.0211 USDT |
0.0185 USDT |
0.0247 USDT |
0.0200 USDT |
| 2025-11-30 |
0.0175 USDT |
28,666,986.2000 |
0.0163 USDT |
0.0155 USDT |
0.0194 USDT |
0.0186 USDT |
| 2025-11-29 |
0.0144 USDT |
9,799,864.7000 |
0.0140 USDT |
0.0138 USDT |
0.0155 USDT |
0.0150 USDT |
| 2025-11-28 |
0.0141 USDT |
14,344,968.8000 |
0.0138 USDT |
0.0134 USDT |
0.0147 USDT |
0.0139 USDT |
| 2025-11-27 |
0.0141 USDT |
2,182,438.5000 |
0.0144 USDT |
0.0138 USDT |
0.0146 USDT |
0.0141 USDT |
| 2025-11-26 |
0.0140 USDT |
7,150,248.3000 |
0.0142 USDT |
0.0135 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-11-25 |
0.0140 USDT |
3,575,604.2000 |
0.0141 USDT |
0.0136 USDT |
0.0144 USDT |
0.0142 USDT |
| 2025-11-24 |
0.0131 USDT |
6,482,001.8000 |
0.0126 USDT |
0.0123 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-11-23 |
0.0131 USDT |
6,630,866.2000 |
0.0121 USDT |
0.0121 USDT |
0.0141 USDT |
0.0128 USDT |
| 2025-11-22 |
0.0121 USDT |
2,909,511.6000 |
0.0124 USDT |
0.0117 USDT |
0.0125 USDT |
0.0120 USDT |
| 2025-11-21 |
0.0128 USDT |
9,355,448.2300 |
0.0135 USDT |
0.0119 USDT |
0.0140 USDT |
0.0127 USDT |
| 2025-11-20 |
0.0143 USDT |
9,404,451.4400 |
0.0143 USDT |
0.0129 USDT |
0.0153 USDT |
0.0129 USDT |
| 2025-11-19 |
0.0139 USDT |
5,838,264.1000 |
0.0142 USDT |
0.0130 USDT |
0.0145 USDT |
0.0133 USDT |
| 2025-11-18 |
0.0142 USDT |
1,499,829.2000 |
0.0141 USDT |
0.0137 USDT |
0.0147 USDT |
0.0140 USDT |
| 2025-11-17 |
0.0148 USDT |
6,369,232.2000 |
0.0146 USDT |
0.0137 USDT |
0.0157 USDT |
0.0141 USDT |
| 2025-11-16 |
0.0140 USDT |
11,468,623.9000 |
0.0145 USDT |
0.0133 USDT |
0.0148 USDT |
0.0140 USDT |
| 2025-11-15 |
0.0145 USDT |
4,861,511.1000 |
0.0142 USDT |
0.0141 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-11-14 |
0.0147 USDT |
12,942,495.2000 |
0.0156 USDT |
0.0141 USDT |
0.0156 USDT |
0.0144 USDT |
| 2025-11-13 |
0.0158 USDT |
10,755,522.7000 |
0.0164 USDT |
0.0148 USDT |
0.0172 USDT |
0.0154 USDT |
| 2025-11-12 |
0.0173 USDT |
5,923,848.0000 |
0.0171 USDT |
0.0167 USDT |
0.0183 USDT |
0.0174 USDT |
| 2025-11-11 |
0.0182 USDT |
4,526,307.4000 |
0.0188 USDT |
0.0174 USDT |
0.0190 USDT |
0.0179 USDT |
| 2025-11-10 |
0.0186 USDT |
1,712,091.7000 |
0.0183 USDT |
0.0181 USDT |
0.0189 USDT |
0.0184 USDT |
| 2025-11-09 |
0.0184 USDT |
5,830,786.2000 |
0.0178 USDT |
0.0169 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-11-08 |
0.0181 USDT |
7,637,992.2000 |
0.0188 USDT |
0.0172 USDT |
0.0192 USDT |
0.0175 USDT |
| 2025-11-07 |
0.0174 USDT |
8,127,865.0000 |
0.0169 USDT |
0.0164 USDT |
0.0182 USDT |
0.0174 USDT |
| 2025-11-06 |
0.0170 USDT |
6,384,950.9000 |
0.0175 USDT |
0.0161 USDT |
0.0175 USDT |
0.0169 USDT |
| 2025-11-05 |
0.0168 USDT |
16,938,811.3000 |
0.0167 USDT |
0.0156 USDT |
0.0184 USDT |
0.0180 USDT |
| 2025-11-04 |
0.0174 USDT |
3,435,028.0000 |
0.0175 USDT |
0.0167 USDT |
0.0184 USDT |
0.0173 USDT |
| 2025-11-03 |
0.0183 USDT |
23,333,068.3000 |
0.0209 USDT |
0.0162 USDT |
0.0209 USDT |
0.0169 USDT |
| 2025-11-02 |
0.0206 USDT |
10,293,341.3000 |
0.0212 USDT |
0.0196 USDT |
0.0217 USDT |
0.0198 USDT |
| 2025-11-01 |
0.0209 USDT |
17,832,438.5000 |
0.0193 USDT |
0.0191 USDT |
0.0220 USDT |
0.0208 USDT |