Identifier on Kucoin: GRIFFAIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0642 USDT |
20,806,783.7200 |
0.0701 USDT |
0.0582 USDT |
0.0707 USDT |
0.0595 USDT |
| 2025-02-22 |
0.0689 USDT |
117,436,625.7300 |
0.0657 USDT |
0.0623 USDT |
0.0757 USDT |
0.0702 USDT |
| 2025-02-21 |
0.0830 USDT |
123,501,915.6700 |
0.0888 USDT |
0.0650 USDT |
0.1010 USDT |
0.0662 USDT |
| 2025-02-20 |
0.0874 USDT |
33,797,052.1600 |
0.0861 USDT |
0.0816 USDT |
0.0966 USDT |
0.0866 USDT |
| 2025-02-19 |
0.0886 USDT |
12,693,977.8100 |
0.0893 USDT |
0.0811 USDT |
0.0924 USDT |
0.0881 USDT |
| 2025-02-18 |
0.0886 USDT |
15,061,125.1800 |
0.0955 USDT |
0.0803 USDT |
0.0979 USDT |
0.0900 USDT |
| 2025-02-17 |
0.1080 USDT |
21,220,696.7600 |
0.1162 USDT |
0.0947 USDT |
0.1183 USDT |
0.0957 USDT |
| 2025-02-16 |
0.1176 USDT |
8,935,750.0000 |
0.1181 USDT |
0.1115 USDT |
0.1238 USDT |
0.1164 USDT |
| 2025-02-15 |
0.1289 USDT |
6,901,976.1500 |
0.1417 USDT |
0.1192 USDT |
0.1417 USDT |
0.1197 USDT |
| 2025-02-14 |
0.1516 USDT |
8,700,855.3100 |
0.1527 USDT |
0.1388 USDT |
0.1693 USDT |
0.1570 USDT |
| 2025-02-13 |
0.1610 USDT |
10,659,668.9100 |
0.1814 USDT |
0.1480 USDT |
0.1821 USDT |
0.1507 USDT |
| 2025-02-12 |
0.1479 USDT |
11,369,782.8000 |
0.1612 USDT |
0.1352 USDT |
0.1694 USDT |
0.1447 USDT |
| 2025-02-11 |
0.1661 USDT |
15,292,742.8600 |
0.1362 USDT |
0.1362 USDT |
0.1809 USDT |
0.1630 USDT |
| 2025-02-10 |
0.1491 USDT |
13,663,419.4800 |
0.1347 USDT |
0.1269 USDT |
0.1673 USDT |
0.1433 USDT |
| 2025-02-09 |
0.1362 USDT |
7,918,257.2800 |
0.1444 USDT |
0.1279 USDT |
0.1553 USDT |
0.1340 USDT |
| 2025-02-08 |
0.1358 USDT |
8,423,514.4900 |
0.1236 USDT |
0.1216 USDT |
0.1546 USDT |
0.1482 USDT |
| 2025-02-07 |
0.1512 USDT |
11,895,434.9200 |
0.1429 USDT |
0.1336 USDT |
0.1679 USDT |
0.1417 USDT |
| 2025-02-06 |
0.1548 USDT |
11,199,737.8200 |
0.1646 USDT |
0.1363 USDT |
0.1815 USDT |
0.1469 USDT |
| 2025-02-05 |
0.1971 USDT |
15,551,063.0900 |
0.2143 USDT |
0.1630 USDT |
0.2260 USDT |
0.1631 USDT |
| 2025-02-04 |
0.2378 USDT |
19,863,909.2500 |
0.2420 USDT |
0.2044 USDT |
0.2808 USDT |
0.2373 USDT |
| 2025-02-03 |
0.1478 USDT |
26,251,917.1900 |
0.1460 USDT |
0.0988 USDT |
0.2179 USDT |
0.2012 USDT |
| 2025-02-02 |
0.1618 USDT |
9,577,884.7400 |
0.1600 USDT |
0.1377 USDT |
0.1766 USDT |
0.1479 USDT |
| 2025-02-01 |
0.1810 USDT |
14,781,837.1200 |
0.2060 USDT |
0.1532 USDT |
0.2206 USDT |
0.1581 USDT |
| 2025-01-31 |
0.2158 USDT |
10,641,495.5200 |
0.2242 USDT |
0.1965 USDT |
0.2283 USDT |
0.2053 USDT |
| 2025-01-30 |
0.2565 USDT |
12,339,120.1900 |
0.2808 USDT |
0.2357 USDT |
0.2809 USDT |
0.2481 USDT |
| 2025-01-29 |
0.2710 USDT |
15,186,181.3200 |
0.2432 USDT |
0.2300 USDT |
0.3287 USDT |
0.3012 USDT |
| 2025-01-28 |
0.2896 USDT |
11,937,840.8700 |
0.3139 USDT |
0.2464 USDT |
0.3390 USDT |
0.2466 USDT |
| 2025-01-27 |
0.3154 USDT |
20,206,228.4300 |
0.3552 USDT |
0.2678 USDT |
0.3653 USDT |
0.3237 USDT |
| 2025-01-26 |
0.4093 USDT |
7,603,477.5700 |
0.4269 USDT |
0.3835 USDT |
0.4447 USDT |
0.3851 USDT |
| 2025-01-25 |
0.4361 USDT |
4,062,754.6500 |
0.4272 USDT |
0.4166 USDT |
0.4686 USDT |
0.4360 USDT |
| 2025-01-24 |
0.4851 USDT |
4,444,631.0000 |
0.4957 USDT |
0.4508 USDT |
0.5176 USDT |
0.4568 USDT |
| 2025-01-23 |
0.5149 USDT |
6,020,499.3000 |
0.5198 USDT |
0.4752 USDT |
0.5611 USDT |
0.5150 USDT |
| 2025-01-22 |
0.5684 USDT |
10,573,690.2700 |
0.5478 USDT |
0.5213 USDT |
0.6426 USDT |
0.5755 USDT |
| 2025-01-21 |
0.5121 USDT |
9,828,739.0200 |
0.5422 USDT |
0.4525 USDT |
0.5899 USDT |
0.5749 USDT |
| 2025-01-20 |
0.4718 USDT |
16,616,189.7700 |
0.4908 USDT |
0.4168 USDT |
0.5653 USDT |
0.4921 USDT |
| 2025-01-19 |
0.5234 USDT |
16,581,942.3700 |
0.4859 USDT |
0.4348 USDT |
0.6198 USDT |
0.5115 USDT |
| 2025-01-18 |
0.4262 USDT |
14,413,386.6600 |
0.4898 USDT |
0.3821 USDT |
0.4906 USDT |
0.4458 USDT |
| 2025-01-17 |
0.5093 USDT |
5,373,118.5500 |
0.5175 USDT |
0.4611 USDT |
0.5842 USDT |
0.4765 USDT |
| 2025-01-16 |
0.5546 USDT |
5,265,729.3400 |
0.5595 USDT |
0.5191 USDT |
0.5884 USDT |
0.5470 USDT |
| 2025-01-15 |
0.5110 USDT |
7,853,862.3300 |
0.4505 USDT |
0.4136 USDT |
0.5772 USDT |
0.5530 USDT |
| 2025-01-14 |
0.4025 USDT |
4,883,977.7700 |
0.3673 USDT |
0.3577 USDT |
0.4385 USDT |
0.4375 USDT |
| 2025-01-13 |
0.3137 USDT |
9,407,439.3500 |
0.3375 USDT |
0.2888 USDT |
0.3605 USDT |
0.3222 USDT |
| 2025-01-12 |
0.3598 USDT |
2,696,580.7800 |
0.3881 USDT |
0.3379 USDT |
0.3881 USDT |
0.3388 USDT |
| 2025-01-11 |
0.3958 USDT |
3,209,687.3600 |
0.4100 USDT |
0.3774 USDT |
0.4161 USDT |
0.3882 USDT |
| 2025-01-10 |
0.3963 USDT |
6,169,443.1900 |
0.3491 USDT |
0.3447 USDT |
0.4345 USDT |
0.4113 USDT |
| 2025-01-09 |
0.3732 USDT |
3,332,097.7100 |
0.4126 USDT |
0.3425 USDT |
0.4267 USDT |
0.3555 USDT |
| 2025-01-08 |
0.4306 USDT |
2,248,167.5400 |
0.4369 USDT |
0.3910 USDT |
0.4614 USDT |
0.3910 USDT |
| 2025-01-07 |
0.4701 USDT |
5,052,757.2900 |
0.4836 USDT |
0.4422 USDT |
0.5038 USDT |
0.4541 USDT |
| 2025-01-06 |
0.4554 USDT |
4,282,690.6600 |
0.3864 USDT |
0.3785 USDT |
0.5283 USDT |
0.5236 USDT |
| 2025-01-05 |
0.4032 USDT |
3,806,939.7600 |
0.4354 USDT |
0.3763 USDT |
0.4521 USDT |
0.3915 USDT |