GRIFFAIN Coin Values GRIFFAIN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-01-21 | $0.4889000 | $0.5480000 | $0.5862000 | $0.4833000 |
| 2025-01-22 | $0.5480000 | $0.5190000 | $0.6420000 | $0.5147000 |
| 2025-01-23 | $0.5190000 | $0.4954000 | $0.5603000 | $0.4760000 |
| 2025-01-24 | $0.4954000 | $0.4284000 | $0.5151000 | $0.4245000 |
| 2025-01-25 | $0.4284000 | $0.4278000 | $0.4691000 | $0.4115000 |
| 2025-01-26 | $0.4278000 | $0.3551000 | $0.4464000 | $0.3528000 |
| 2025-01-27 | $0.3551000 | $0.3130000 | $0.3625000 | $0.2678000 |
| 2025-01-28 | $0.3130000 | $0.2432000 | $0.3389000 | $0.2340000 |
| 2025-01-29 | $0.2432000 | $0.2807000 | $0.3200000 | $0.2304000 |
| 2025-01-30 | $0.2807000 | $0.2235000 | $0.2812000 | $0.2208000 |
| 2025-01-31 | $0.2235000 | $0.2060000 | $0.2297000 | $0.1909000 |
| 2025-02-01 | $0.2060000 | $0.1606000 | $0.2205000 | $0.1533000 |
| 2025-02-02 | $0.1606000 | $0.1453000 | $0.1766000 | $0.1325000 |
| 2025-02-03 | $0.1453000 | $0.2417000 | $0.2466000 | $0.1008000 |
| 2025-02-04 | $0.2417000 | $0.2142000 | $0.2802000 | $0.1988000 |
| 2025-02-05 | $0.2142000 | $0.1644000 | $0.2264000 | $0.1630000 |
| 2025-02-06 | $0.1644000 | $0.1431000 | $0.1837000 | $0.1362000 |
| 2025-02-07 | $0.1431000 | $0.1234000 | $0.1684000 | $0.1220000 |
| 2025-02-08 | $0.1234000 | $0.1445000 | $0.1549000 | $0.1217000 |
| 2025-02-09 | $0.1445000 | $0.1348000 | $0.1555000 | $0.1279000 |
| 2025-02-10 | $0.1348000 | $0.1361000 | $0.1674000 | $0.1270000 |
| 2025-02-11 | $0.1361000 | $0.1610000 | $0.1809000 | $0.1360000 |
| 2025-02-12 | $0.1610000 | $0.1814000 | $0.1900000 | $0.1353000 |
| 2025-02-13 | $0.1814000 | $0.1524000 | $0.1819000 | $0.1476000 |
| 2025-02-14 | $0.1524000 | $0.1418000 | $0.1698000 | $0.1337000 |
| 2025-02-15 | $0.1418000 | $0.1183000 | $0.1421000 | $0.1150000 |
| 2025-02-16 | $0.1183000 | $0.1163000 | $0.1241000 | $0.1116000 |
| 2025-02-17 | $0.1163000 | $0.0957 | $0.1186000 | $0.0926 |
| 2025-02-18 | $0.0957 | $0.0892 | $0.0980 | $0.0806 |
| 2025-02-19 | $0.0892 | $0.0858 | $0.0925 | $0.0811 |
| 2025-02-20 | $0.0858 | $0.0892 | $0.0961 | $0.0816 |
| 2025-02-21 | $0.0892 | $0.0657 | $0.0999300 | $0.0650 |
| 2025-02-22 | $0.0657 | $0.0701 | $0.0758 | $0.0624 |
| 2025-02-23 | $0.0701 | $0.0604 | $0.0707 | $0.0578 |
| 2025-02-24 | $0.0604 | $0.0488100 | $0.0621 | $0.0478800 |
| 2025-02-25 | $0.0488100 | $0.0585 | $0.0609 | $0.0466100 |
| 2025-02-26 | $0.0585 | $0.0637 | $0.0670 | $0.0569 |
| 2025-02-27 | $0.0637 | $0.0616 | $0.0680 | $0.0586 |
| 2025-02-28 | $0.0616 | $0.0630 | $0.0669 | $0.0559 |
| 2025-03-01 | $0.0630 | $0.0491700 | $0.0639 | $0.0486400 |
| 2025-03-02 | $0.0491700 | $0.0656 | $0.0673 | $0.0479100 |
| 2025-03-03 | $0.0656 | $0.0565 | $0.0735 | $0.0558 |
| 2025-03-04 | $0.0565 | $0.0609 | $0.0643 | $0.0529 |
| 2025-03-05 | $0.0609 | $0.0741 | $0.0766 | $0.0580 |
| 2025-03-06 | $0.0741 | $0.0628 | $0.0759 | $0.0597 |
| 2025-03-07 | $0.0628 | $0.0466100 | $0.0636 | $0.0463100 |
| 2025-03-08 | $0.0466100 | $0.0435400 | $0.0493400 | $0.0424000 |
| 2025-03-09 | $0.0435400 | $0.0419900 | $0.0453900 | $0.0412200 |
| 2025-03-10 | $0.0419900 | $0.0362100 | $0.0443800 | $0.0339100 |
| 2025-03-11 | $0.0362100 | $0.0387400 | $0.0402400 | $0.0349500 |
| 2025-03-12 | $0.0387400 | $0.0455000 | $0.0461400 | $0.0362800 |
| 2025-03-13 | $0.0455000 | $0.0437400 | $0.0480200 | $0.0432500 |
| 2025-03-14 | $0.0437400 | $0.0413500 | $0.0461800 | $0.0403800 |
| 2025-03-15 | $0.0413500 | $0.0424200 | $0.0450200 | $0.0409200 |
| 2025-03-16 | $0.0424200 | $0.0418100 | $0.0483100 | $0.0415400 |
| 2025-03-17 | $0.0418100 | $0.0418600 | $0.0464500 | $0.0403900 |
| 2025-03-18 | $0.0418600 | $0.0353300 | $0.0419200 | $0.0345900 |
| 2025-03-19 | $0.0353300 | $0.0424700 | $0.0427300 | $0.0349900 |
| 2025-03-20 | $0.0424700 | $0.0421300 | $0.0438500 | $0.0393800 |
| 2025-03-21 | $0.0421300 | $0.0449300 | $0.0459100 | $0.0396100 |
| 2025-03-22 | $0.0450000 | $0.0431000 | $0.0450000 | $0.0401000 |
| 2025-03-23 | $0.0430700 | $0.0451700 | $0.0452200 | $0.0410300 |
| 2025-03-24 | $0.0451700 | $0.0520 | $0.0569 | $0.0442800 |
| 2025-03-25 | $0.0520 | $0.0460500 | $0.0539 | $0.0454200 |
| 2025-03-26 | $0.0460500 | $0.0438900 | $0.0551 | $0.0432300 |
| 2025-03-27 | $0.0438900 | $0.0446000 | $0.0474500 | $0.0422700 |
| 2025-03-28 | $0.0446000 | $0.0389700 | $0.0448100 | $0.0387300 |
| 2025-03-29 | $0.0387000 | $0.0370000 | $0.0397000 | $0.0360000 |
| 2025-03-30 | $0.0370000 | $0.0381000 | $0.0395000 | $0.0362000 |
| 2025-03-31 | $0.0380100 | $0.0361100 | $0.0385700 | $0.0353600 |
| 2025-04-01 | $0.0361100 | $0.0393700 | $0.0398800 | $0.0360900 |
| 2025-04-02 | $0.0393700 | $0.0345900 | $0.0393900 | $0.0326100 |
| 2025-04-03 | $0.0345900 | $0.0336200 | $0.0352900 | $0.0301300 |
| 2025-04-04 | $0.0336200 | $0.0332000 | $0.0343200 | $0.0302400 |
| 2025-04-05 | $0.0332000 | $0.0319900 | $0.0333500 | $0.0309100 |
| 2025-04-06 | $0.0319900 | $0.0279400 | $0.0319800 | $0.0258800 |
| 2025-04-07 | $0.0279400 | $0.0288800 | $0.0319700 | $0.0272200 |
| 2025-04-08 | $0.0288800 | $0.0251700 | $0.0308200 | $0.0248800 |
| 2025-04-09 | $0.0251700 | $0.0307900 | $0.0317400 | $0.0243200 |
| 2025-04-10 | $0.0307900 | $0.0289800 | $0.0309300 | $0.0274100 |
| 2025-04-11 | $0.0289800 | $0.0304100 | $0.0316300 | $0.0283200 |
| 2025-04-12 | $0.0304100 | $0.0335000 | $0.0353700 | $0.0295800 |
| 2025-04-13 | $0.0335000 | $0.0287100 | $0.0340000 | $0.0274400 |
| 2025-04-14 | $0.0287100 | $0.0285900 | $0.0315900 | $0.0281700 |
| 2025-04-15 | $0.0287000 | $0.0264000 | $0.0298000 | $0.0263000 |
| 2025-04-16 | $0.0266900 | $0.0267100 | $0.0278700 | $0.0254900 |
| 2025-04-17 | $0.0267100 | $0.0283300 | $0.0290000 | $0.0262000 |
| 2025-04-18 | $0.0283300 | $0.0272100 | $0.0289000 | $0.0265900 |
| 2025-04-19 | $0.0272100 | $0.0290900 | $0.0292900 | $0.0270300 |
| 2025-04-20 | $0.0290900 | $0.0295200 | $0.0314600 | $0.0279400 |
| 2025-04-21 | $0.0295200 | $0.0316800 | $0.0330000 | $0.0295200 |
| 2025-04-22 | $0.0316800 | $0.0429300 | $0.0432200 | $0.0304900 |
| 2025-04-23 | $0.0429300 | $0.0532 | $0.0696 | $0.0429300 |
| 2025-04-24 | $0.0532 | $0.0591 | $0.0658 | $0.0483200 |
| 2025-04-25 | $0.0591 | $0.0580 | $0.0689 | $0.0546 |
| 2025-04-26 | $0.0580 | $0.0688 | $0.0695 | $0.0577 |
| 2025-04-27 | $0.0688 | $0.0612 | $0.0736 | $0.0594 |
| 2025-04-28 | $0.0612 | $0.0652 | $0.0739 | $0.0582 |
| 2025-04-29 | $0.0652 | $0.0627 | $0.0690 | $0.0595 |
| 2025-04-30 | $0.0627 | $0.0606 | $0.0649 | $0.0556 |
| 2025-05-01 | $0.0606 | $0.0705 | $0.0762 | $0.0595 |
| 2025-05-02 | $0.0705 | $0.0690 | $0.0737 | $0.0658 |
| 2025-05-03 | $0.0690 | $0.0642 | $0.0712 | $0.0633 |
| 2025-05-04 | $0.0642 | $0.0592 | $0.0659 | $0.0580 |
| 2025-05-05 | $0.0592 | $0.0568 | $0.0644 | $0.0561 |
| 2025-05-06 | $0.0568 | $0.0540 | $0.0597 | $0.0507 |
| 2025-05-07 | $0.0540 | $0.0557 | $0.0592 | $0.0506 |
| 2025-05-08 | $0.0557 | $0.0707 | $0.0743 | $0.0547 |
| 2025-05-09 | $0.0707 | $0.0872 | $0.0899 | $0.0685 |
| 2025-05-10 | $0.0872 | $0.0927 | $0.0948 | $0.0806 |
| 2025-05-11 | $0.0927 | $0.0882 | $0.0933 | $0.0801 |
| 2025-05-12 | $0.0882 | $0.1090000 | $0.1143000 | $0.0873 |
| 2025-05-13 | $0.1090000 | $0.1361000 | $0.1514000 | $0.0978 |
| 2025-05-14 | $0.1361000 | $0.1293000 | $0.1391000 | $0.1232000 |
| 2025-05-15 | $0.1293000 | $0.1071000 | $0.1325000 | $0.1056000 |
| 2025-05-16 | $0.1071000 | $0.0966 | $0.1147000 | $0.0952 |
| 2025-05-17 | $0.0966 | $0.0903 | $0.0979 | $0.0824 |
| 2025-05-18 | $0.0903 | $0.1119000 | $0.1184000 | $0.0896 |
| 2025-05-19 | $0.1119000 | $0.1025000 | $0.1123000 | $0.0906 |
| 2025-05-20 | $0.1025000 | $0.1032000 | $0.1079000 | $0.0964 |
| 2025-05-21 | $0.1032000 | $0.1072000 | $0.1136000 | $0.0994100 |
| 2025-05-22 | $0.1072000 | $0.1110000 | $0.1162000 | $0.1051000 |
| 2025-05-23 | $0.1110000 | $0.0891 | $0.1169000 | $0.0874 |
| 2025-05-24 | $0.0891 | $0.0925 | $0.0955 | $0.0886 |
| 2025-05-25 | $0.0925 | $0.0913 | $0.0931 | $0.0828 |
| 2025-05-26 | $0.0913 | $0.0870 | $0.0963 | $0.0843 |
| 2025-05-27 | $0.0870 | $0.0929 | $0.0961 | $0.0836 |
| 2025-05-28 | $0.0929 | $0.0876 | $0.0944 | $0.0822 |
| 2025-05-29 | $0.0876 | $0.0774 | $0.0902 | $0.0763 |
| 2025-05-30 | $0.0774 | $0.0627 | $0.0779 | $0.0624 |
| 2025-05-31 | $0.0627 | $0.0623 | $0.0635 | $0.0577 |
| 2025-06-01 | $0.0623 | $0.0662 | $0.0664 | $0.0581 |
| 2025-06-02 | $0.0662 | $0.0639 | $0.0666 | $0.0594 |
| 2025-06-03 | $0.0639 | $0.0598 | $0.0669 | $0.0596 |
| 2025-06-04 | $0.0598 | $0.0551 | $0.0621 | $0.0541 |
| 2025-06-05 | $0.0551 | $0.0505 | $0.0572 | $0.0483100 |
| 2025-06-06 | $0.0505 | $0.0518 | $0.0549 | $0.0503 |
| 2025-06-07 | $0.0518 | $0.0565 | $0.0604 | $0.0514 |
| 2025-06-08 | $0.0562 | $0.0556 | $0.0588 | $0.0540 |
| 2025-06-09 | $0.0555 | $0.0628 | $0.0637 | $0.0536 |
| 2025-06-10 | $0.0628 | $0.0615 | $0.0640 | $0.0585 |
| 2025-06-11 | $0.0615 | $0.0519 | $0.0619 | $0.0507 |
| 2025-06-12 | $0.0519 | $0.0451500 | $0.0519 | $0.0443800 |
| 2025-06-13 | $0.0448600 | $0.0433900 | $0.0451700 | $0.0396200 |
| 2025-06-14 | $0.0433900 | $0.0413200 | $0.0435400 | $0.0404200 |
| 2025-06-15 | $0.0414100 | $0.0421100 | $0.0426800 | $0.0408500 |
| 2025-06-16 | $0.0421900 | $0.0450100 | $0.0508 | $0.0411900 |
| 2025-06-17 | $0.0450100 | $0.0423900 | $0.0466100 | $0.0400400 |
| 2025-06-18 | $0.0423900 | $0.0432200 | $0.0438600 | $0.0398100 |
| 2025-06-19 | $0.0432200 | $0.0405900 | $0.0441300 | $0.0400900 |
| 2025-06-20 | $0.0405900 | $0.0374100 | $0.0424200 | $0.0366600 |
| 2025-06-21 | $0.0374100 | $0.0353400 | $0.0384000 | $0.0329600 |
| 2025-06-22 | $0.0353400 | $0.0349800 | $0.0359200 | $0.0322300 |
| 2025-06-23 | $0.0349800 | $0.0415900 | $0.0418800 | $0.0344700 |
| 2025-06-24 | $0.0415900 | $0.0469200 | $0.0494600 | $0.0415500 |
| 2025-06-25 | $0.0469200 | $0.0392400 | $0.0469700 | $0.0387900 |
| 2025-06-26 | $0.0392400 | $0.0376000 | $0.0431600 | $0.0358300 |
| 2025-06-27 | $0.0376000 | $0.0384700 | $0.0400200 | $0.0368700 |
| 2025-06-28 | $0.0385100 | $0.0414400 | $0.0428900 | $0.0377400 |
| 2025-06-29 | $0.0414400 | $0.0433000 | $0.0440200 | $0.0398600 |
| 2025-06-30 | $0.0432300 | $0.0417900 | $0.0441300 | $0.0402900 |
| 2025-07-01 | $0.0417900 | $0.0372800 | $0.0418800 | $0.0368300 |
| 2025-07-02 | $0.0372800 | $0.0460600 | $0.0483800 | $0.0365000 |
| 2025-07-03 | $0.0460700 | $0.0475600 | $0.0492400 | $0.0450800 |
