Identifier on Kucoin: GRIFFAIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0634 USDT |
8,300,761.3300 |
0.0637 USDT |
0.0600 USDT |
0.0669 USDT |
0.0610 USDT |
| 2025-06-02 |
0.0634 USDT |
4,295,072.6100 |
0.0662 USDT |
0.0604 USDT |
0.0666 USDT |
0.0613 USDT |
| 2025-06-01 |
0.0614 USDT |
7,105,454.3300 |
0.0623 USDT |
0.0582 USDT |
0.0639 USDT |
0.0624 USDT |
| 2025-05-31 |
0.0604 USDT |
11,444,029.4800 |
0.0629 USDT |
0.0576 USDT |
0.0635 USDT |
0.0623 USDT |
| 2025-05-30 |
0.0704 USDT |
9,247,856.9100 |
0.0774 USDT |
0.0678 USDT |
0.0780 USDT |
0.0691 USDT |
| 2025-05-29 |
0.0810 USDT |
10,787,205.9000 |
0.0876 USDT |
0.0761 USDT |
0.0899 USDT |
0.0771 USDT |
| 2025-05-28 |
0.0903 USDT |
2,918,948.6600 |
0.0926 USDT |
0.0872 USDT |
0.0943 USDT |
0.0881 USDT |
| 2025-05-27 |
0.0910 USDT |
7,559,025.4200 |
0.0868 USDT |
0.0837 USDT |
0.0950 USDT |
0.0935 USDT |
| 2025-05-26 |
0.0912 USDT |
11,454,623.2400 |
0.0913 USDT |
0.0843 USDT |
0.0964 USDT |
0.0862 USDT |
| 2025-05-25 |
0.0870 USDT |
5,712,943.5000 |
0.0926 USDT |
0.0843 USDT |
0.0931 USDT |
0.0860 USDT |
| 2025-05-24 |
0.0920 USDT |
7,536,013.9800 |
0.0890 USDT |
0.0886 USDT |
0.0956 USDT |
0.0897 USDT |
| 2025-05-23 |
0.1035 USDT |
18,937,998.0200 |
0.1109 USDT |
0.0945 USDT |
0.1168 USDT |
0.0958 USDT |
| 2025-05-22 |
0.1101 USDT |
10,286,720.4300 |
0.1074 USDT |
0.1058 USDT |
0.1161 USDT |
0.1102 USDT |
| 2025-05-21 |
0.1059 USDT |
20,308,638.0800 |
0.1032 USDT |
0.0994 USDT |
0.1135 USDT |
0.1075 USDT |
| 2025-05-20 |
0.1021 USDT |
13,677,453.8500 |
0.1024 USDT |
0.0963 USDT |
0.1078 USDT |
0.1036 USDT |
| 2025-05-19 |
0.0976 USDT |
22,167,983.0000 |
0.1120 USDT |
0.0905 USDT |
0.1120 USDT |
0.1011 USDT |
| 2025-05-18 |
0.1066 USDT |
28,745,598.8600 |
0.0898 USDT |
0.0894 USDT |
0.1189 USDT |
0.1070 USDT |
| 2025-05-17 |
0.0892 USDT |
10,421,209.6800 |
0.0968 USDT |
0.0822 USDT |
0.0979 USDT |
0.0909 USDT |
| 2025-05-16 |
0.1078 USDT |
9,919,570.3800 |
0.1071 USDT |
0.1000 USDT |
0.1148 USDT |
0.1021 USDT |
| 2025-05-15 |
0.1223 USDT |
7,452,685.2800 |
0.1296 USDT |
0.1133 USDT |
0.1325 USDT |
0.1176 USDT |
| 2025-05-14 |
0.1308 USDT |
13,899,075.5900 |
0.1362 USDT |
0.1232 USDT |
0.1391 USDT |
0.1304 USDT |
| 2025-05-13 |
0.1189 USDT |
22,668,488.0800 |
0.1091 USDT |
0.0978 USDT |
0.1509 USDT |
0.1412 USDT |
| 2025-05-12 |
0.1018 USDT |
28,247,172.3300 |
0.0875 USDT |
0.0874 USDT |
0.1137 USDT |
0.0971 USDT |
| 2025-05-11 |
0.0859 USDT |
12,861,058.7200 |
0.0928 USDT |
0.0801 USDT |
0.0936 USDT |
0.0871 USDT |
| 2025-05-10 |
0.0863 USDT |
19,911,336.8300 |
0.0870 USDT |
0.0807 USDT |
0.0948 USDT |
0.0867 USDT |
| 2025-05-09 |
0.0805 USDT |
17,293,505.1800 |
0.0707 USDT |
0.0686 USDT |
0.0900 USDT |
0.0823 USDT |
| 2025-05-08 |
0.0631 USDT |
10,194,725.8700 |
0.0558 USDT |
0.0548 USDT |
0.0700 USDT |
0.0685 USDT |
| 2025-05-07 |
0.0534 USDT |
6,224,581.2200 |
0.0540 USDT |
0.0507 USDT |
0.0563 USDT |
0.0531 USDT |
| 2025-05-06 |
0.0555 USDT |
10,081,983.8600 |
0.0568 USDT |
0.0518 USDT |
0.0596 USDT |
0.0530 USDT |
| 2025-05-05 |
0.0604 USDT |
9,729,225.9700 |
0.0592 USDT |
0.0559 USDT |
0.0643 USDT |
0.0579 USDT |
| 2025-05-04 |
0.0618 USDT |
8,814,438.4700 |
0.0642 USDT |
0.0592 USDT |
0.0657 USDT |
0.0603 USDT |
| 2025-05-03 |
0.0672 USDT |
10,276,015.5400 |
0.0688 USDT |
0.0633 USDT |
0.0711 USDT |
0.0645 USDT |
| 2025-05-02 |
0.0695 USDT |
13,008,819.7300 |
0.0702 USDT |
0.0657 USDT |
0.0726 USDT |
0.0721 USDT |
| 2025-05-01 |
0.0686 USDT |
33,479,507.8400 |
0.0605 USDT |
0.0595 USDT |
0.0763 USDT |
0.0708 USDT |
| 2025-04-30 |
0.0599 USDT |
13,612,492.7700 |
0.0626 USDT |
0.0557 USDT |
0.0649 USDT |
0.0568 USDT |
| 2025-04-29 |
0.0642 USDT |
12,667,604.1500 |
0.0649 USDT |
0.0592 USDT |
0.0667 USDT |
0.0619 USDT |
| 2025-04-28 |
0.0679 USDT |
21,875,555.1500 |
0.0611 USDT |
0.0582 USDT |
0.0740 USDT |
0.0645 USDT |
| 2025-04-27 |
0.0646 USDT |
21,634,829.5100 |
0.0688 USDT |
0.0593 USDT |
0.0737 USDT |
0.0641 USDT |
| 2025-04-26 |
0.0621 USDT |
11,341,763.7900 |
0.0580 USDT |
0.0579 USDT |
0.0659 USDT |
0.0637 USDT |
| 2025-04-25 |
0.0613 USDT |
25,083,170.1100 |
0.0589 USDT |
0.0546 USDT |
0.0690 USDT |
0.0577 USDT |
| 2025-04-24 |
0.0555 USDT |
27,744,368.5800 |
0.0531 USDT |
0.0483 USDT |
0.0659 USDT |
0.0580 USDT |
| 2025-04-23 |
0.0564 USDT |
70,145,820.3600 |
0.0433 USDT |
0.0431 USDT |
0.0707 USDT |
0.0512 USDT |
| 2025-04-22 |
0.0342 USDT |
17,027,387.4300 |
0.0316 USDT |
0.0304 USDT |
0.0381 USDT |
0.0357 USDT |
| 2025-04-21 |
0.0313 USDT |
7,947,159.8000 |
0.0297 USDT |
0.0297 USDT |
0.0330 USDT |
0.0311 USDT |
| 2025-04-20 |
0.0297 USDT |
8,441,526.2500 |
0.0289 USDT |
0.0281 USDT |
0.0315 USDT |
0.0291 USDT |
| 2025-04-19 |
0.0281 USDT |
1,465,603.3100 |
0.0273 USDT |
0.0272 USDT |
0.0286 USDT |
0.0284 USDT |
| 2025-04-18 |
0.0281 USDT |
4,042,340.0900 |
0.0283 USDT |
0.0267 USDT |
0.0289 USDT |
0.0272 USDT |
| 2025-04-17 |
0.0278 USDT |
5,408,860.1600 |
0.0268 USDT |
0.0263 USDT |
0.0287 USDT |
0.0281 USDT |
| 2025-04-16 |
0.0265 USDT |
6,710,266.3200 |
0.0266 USDT |
0.0255 USDT |
0.0277 USDT |
0.0265 USDT |
| 2025-04-15 |
0.0288 USDT |
8,128,420.9200 |
0.0286 USDT |
0.0275 USDT |
0.0300 USDT |
0.0282 USDT |