Identifier on Kucoin: GRIFFAIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-04 |
0.4292 USDT |
2,957,609.0600 |
0.4625 USDT |
0.4124 USDT |
0.4668 USDT |
0.4334 USDT |
| 2025-01-03 |
0.4334 USDT |
4,965,109.1300 |
0.4292 USDT |
0.3769 USDT |
0.5330 USDT |
0.4589 USDT |
| 2025-01-02 |
0.4177 USDT |
7,032,065.2100 |
0.4526 USDT |
0.3546 USDT |
0.4814 USDT |
0.4056 USDT |
| 2025-01-01 |
0.3780 USDT |
4,357,222.0500 |
0.3671 USDT |
0.3457 USDT |
0.4208 USDT |
0.3887 USDT |
| 2024-12-31 |
0.3434 USDT |
6,103,000.1200 |
0.2768 USDT |
0.2660 USDT |
0.3890 USDT |
0.3716 USDT |
| 2024-12-30 |
0.2522 USDT |
1,930,528.3200 |
0.2111 USDT |
0.2084 USDT |
0.2853 USDT |
0.2700 USDT |
| 2024-12-29 |
0.2143 USDT |
860,982.6700 |
0.2393 USDT |
0.1964 USDT |
0.2393 USDT |
0.1967 USDT |
| 2024-12-28 |
0.2199 USDT |
723,640.2200 |
0.2241 USDT |
0.2035 USDT |
0.2389 USDT |
0.2182 USDT |
| 2024-12-27 |
0.2502 USDT |
1,049,037.6700 |
0.2268 USDT |
0.2257 USDT |
0.2680 USDT |
0.2491 USDT |
| 2024-12-26 |
0.2609 USDT |
1,629,910.4700 |
0.2971 USDT |
0.2312 USDT |
0.3890 USDT |
0.2450 USDT |
| 2024-12-25 |
0.2775 USDT |
2,089,989.5200 |
0.2510 USDT |
0.2100 USDT |
0.4000 USDT |
0.3161 USDT |
| 2024-12-24 |
0.2424 USDT |
871,313.1100 |
0.2660 USDT |
0.2237 USDT |
0.2712 USDT |
0.2520 USDT |