![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2024 | $0.2994 | $0.3689 | |
| 2025 | $0.3686 | $0.0425 | 767.22% |
광고
GRIFFAIN 역사적인 가격
/
과거 데이터 GRIFFAIN
| 첫 가격 | 2024 12월 ($0.2571) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.0268) |
| 최고 가격 | 2025 1월 ($0.5620) |
역사적인 가격: GRIFFAIN
차트
GRIFFAIN 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.2436 | $0.3884 | $0.1778 | $0.3689 | $119.4 백만 | $42.8 백만 | $87.7 백만 | 454.5 백만 | 57% |
| 2025 | $0.1344 | $0.6349 | $0.0244 | $0.0425 | $133.5 백만 | $24.9 백만 | $170.7 백만 | 999.9 백만 | 165% |
GRIFFAIN 연간 수익
GRIFFAIN 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 23.21% O:$0.30 C:$0.37 | |||||||||||
| 2025 | -43.97% O:$0.37 C:$0.21 | -69.41% O:$0.21 C:$0.06 | -42.90% O:$0.06 C:$0.04 | 67.85% O:$0.04 C:$0.06 | 2.65% O:$0.06 C:$0.06 | -27.46% O:$0.06 C:$0.05 |
GRIFFAIN OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(GRIFFAIN) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/17/2025 | $0.0450 | $0.0465 | $0.0402 | $0.0425 | $8 백만 | 182,920,478 | $44 백만 |
| 06/16/2025 | $0.0421 | $0.0503 | $0.0413 | $0.0451 | $9.2 백만 | 197,710,203 | $46.7 백만 |
| 06/15/2025 | $0.0413 | $0.0426 | $0.0409 | $0.0421 | $4.8 백만 | 114,419,100 | $41.7 백만 |
| 06/14/2025 | $0.0434 | $0.0435 | $0.0406 | $0.0413 | $5.4 백만 | 128,224,187 | $42.3 백만 |
| 06/13/2025 | $0.0450 | $0.0450 | $0.0400 | $0.0435 | $12.4 백만 | 293,559,947 | $42.1 백만 |
| 06/12/2025 | $0.0518 | $0.0518 | $0.0445 | $0.0451 | $8.9 백만 | 179,692,360 | $49.5 백만 |
| 06/11/2025 | $0.0615 | $0.0616 | $0.0509 | $0.0518 | $10.2 백만 | 178,781,200 | $57.1 백만 |
| 06/10/2025 | $0.0628 | $0.0635 | $0.0592 | $0.0615 | $10.2 백만 | 167,217,901 | $60.8 백만 |
| 06/09/2025 | $0.0555 | $0.0636 | $0.0538 | $0.0628 | $9.5 백만 | 164,366,552 | $57.7 백만 |
| 06/08/2025 | $0.0565 | $0.0586 | $0.0539 | $0.0554 | $6.1 백만 | 108,115,073 | $56.2 백만 |
| 06/07/2025 | $0.0518 | $0.0602 | $0.0514 | $0.0564 | $7.7 백만 | 135,601,352 | $56.5 백만 |
| 06/06/2025 | $0.0504 | $0.0545 | $0.0503 | $0.0518 | $7.4 백만 | 142,866,467 | $52.1 백만 |
| 06/05/2025 | $0.0551 | $0.0571 | $0.0485 | $0.0506 | $9.6 백만 | 177,379,475 | $54.2 백만 |
| 06/04/2025 | $0.0598 | $0.0619 | $0.0544 | $0.0551 | $9.2 백만 | 155,781,112 | $58.8 백만 |
| 06/03/2025 | $0.0639 | $0.0666 | $0.0597 | $0.0598 | $9.2 백만 | 145,094,883 | $63.6 백만 |
| 06/02/2025 | $0.0662 | $0.0665 | $0.0596 | $0.0640 | $9 백만 | 143,355,227 | $62.6 백만 |
| 06/01/2025 | $0.0622 | $0.0662 | $0.0585 | $0.0660 | $11 백만 | 177,195,946 | $61.8 백만 |
| 05/31/2025 | $0.0628 | $0.0634 | $0.0578 | $0.0623 | $13.4 백만 | 221,111,209 | $60.7 백만 |
| 05/30/2025 | $0.0775 | $0.0777 | $0.0627 | $0.0627 | $14.1 백만 | 203,211,460 | $69.6 백만 |
| 05/29/2025 | $0.0876 | $0.0899 | $0.0766 | $0.0772 | $12 백만 | 144,937,620 | $82.8 백만 |
| 05/28/2025 | $0.0929 | $0.0942 | $0.0825 | $0.0875 | $12.7 백만 | 144,275,065 | $88.2 백만 |
| 05/27/2025 | $0.0871 | $0.0959 | $0.0840 | $0.0928 | $15.2 백만 | 166,234,947 | $91.1 백만 |
| 05/26/2025 | $0.0911 | $0.0959 | $0.0846 | $0.0870 | $17 백만 | 188,647,181 | $90.4 백만 |
| 05/25/2025 | $0.0926 | $0.0929 | $0.0831 | $0.0914 | $14.9 백만 | 170,614,022 | $87.2 백만 |
| 05/24/2025 | $0.0890 | $0.0954 | $0.0889 | $0.0925 | $14.9 백만 | 161,508,798 | $92.1 백만 |
| 05/23/2025 | $0.1108 | $0.1163 | $0.0884 | $0.0885 | $20.3 백만 | 195,381,189 | $103.9 백만 |
| 05/22/2025 | $0.1073 | $0.1154 | $0.1054 | $0.1100 | $20.6 백만 | 188,050,665 | $109.5 백만 |
| 05/21/2025 | $0.1030 | $0.1126 | $0.0998 | $0.1085 | $25.7 백만 | 244,630,992 | $105.1 백만 |
| 05/20/2025 | $0.1024 | $0.1071 | $0.0971 | $0.1029 | $19.7 백만 | 193,032,342 | $102.1 백만 |
| 05/19/2025 | $0.1120 | $0.1120 | $0.0908 | $0.1028 | $24.6 백만 | 251,608,417 | $97.8 백만 |
| 05/18/2025 | $0.0902 | $0.1176 | $0.0898 | $0.1120 | $31.4 백만 | 301,530,749 | $104.2 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Freysa (FAI) 역사적인 가격 | $160,901,398 | $1,991,143 | 8.2 B | 0.22% | -6.08% | ||
 | aixbt by Virtuals (AIXBT) 역사적인 가격 | $131,395,314 | $56,002,026 | 854.5 M | 0.84% | -7.74% | ||
 | TARS AI (TAI) 역사적인 가격 | $61,622,442 | $8,023,025 | 691.7 M | 2.24% | -6.26% | ||
 | Hey Anon (ANON) 역사적인 가격 | $56,734,526 | $355,202 | 12.7 M | -1.21% | -12.16% | ||
 | Fetch.ai (FET) 역사적인 가격 | $1,614,578,125 | $142,015,436 | 2.4 B | 1.23% | -2.13% | ||
 | Virtual Protocol (VIRTUAL) 역사적인 가격 | $1,099,919,954 | $160,826,156 | 645.8 M | 1.17% | -7.57% | ||
 | SingularityNET (AGIX) 역사적인 가격 | $731,779,421 | $0 | 1.3 B | 0% | 0% | ||
 | ai16z (AI16Z) 역사적인 가격 | $182,986,298 | $52,383,459 | 1.1 B | 2.07% | -9.41% | ||
 | XPLA (XPLA) 역사적인 가격 | $43,408,497 | $2,362,447 | 759.6 M | -3.32% | -5.63% |