| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2024 | $0.2994 | $0.3689 | |
| 2025 | $0.3686 | $0.0349 | 955.13% |
广告
GRIFFAIN 历史价格
/
历史数据 GRIFFAIN
| 首次价格 | 2024 十二月 ($0.2571) |
|---|---|
| 最低价格 | 2025 四月 ($0.0268) |
| 最高价格 | 2025 一月 ($0.5620) |
历史价格 GRIFFAIN
表格
GRIFFAIN 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.2436 | $0.3884 | $0.1778 | $0.3689 | $119.4 百万 | $42.8 百万 | $87.7 百万 | 454.5 百万 | 57% |
| 2025 | $0.1316 | $0.6349 | $0.0244 | $0.0349 | $130.7 百万 | $24.4 百万 | $170.7 百万 | 999.9 百万 | 166% |
GRIFFAIN 年度回报
GRIFFAIN 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -43.82% O:$0.06 C:$0.03 |
GRIFFAIN OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(GRIFFAIN) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/22/2025 | $0.0353 | $0.0358 | $0.0324 | $0.0349 | $8.5 百万 | 246,458,802 | $34.3 百万 |
| 06/21/2025 | $0.0374 | $0.0384 | $0.0332 | $0.0349 | $5.7 百万 | 157,063,557 | $36.4 百万 |
| 06/20/2025 | $0.0406 | $0.0423 | $0.0368 | $0.0374 | $5.4 百万 | 135,976,990 | $39.7 百万 |
| 06/19/2025 | $0.0432 | $0.0440 | $0.0401 | $0.0406 | $4.6 百万 | 111,068,946 | $41.8 百万 |
| 06/18/2025 | $0.0424 | $0.0437 | $0.0399 | $0.0432 | $7.1 百万 | 168,259,636 | $42.1 百万 |
| 06/17/2025 | $0.0450 | $0.0465 | $0.0402 | $0.0425 | $8 百万 | 182,920,478 | $44 百万 |
| 06/16/2025 | $0.0421 | $0.0503 | $0.0413 | $0.0451 | $9.2 百万 | 197,710,203 | $46.7 百万 |
| 06/15/2025 | $0.0413 | $0.0426 | $0.0409 | $0.0421 | $4.8 百万 | 114,419,100 | $41.7 百万 |
| 06/14/2025 | $0.0434 | $0.0435 | $0.0406 | $0.0413 | $5.4 百万 | 128,224,187 | $42.3 百万 |
| 06/13/2025 | $0.0450 | $0.0450 | $0.0400 | $0.0435 | $12.4 百万 | 293,559,947 | $42.1 百万 |
| 06/12/2025 | $0.0518 | $0.0518 | $0.0445 | $0.0451 | $8.9 百万 | 179,692,360 | $49.5 百万 |
| 06/11/2025 | $0.0615 | $0.0616 | $0.0509 | $0.0518 | $10.2 百万 | 178,781,200 | $57.1 百万 |
| 06/10/2025 | $0.0628 | $0.0635 | $0.0592 | $0.0615 | $10.2 百万 | 167,217,901 | $60.8 百万 |
| 06/09/2025 | $0.0555 | $0.0636 | $0.0538 | $0.0628 | $9.5 百万 | 164,366,552 | $57.7 百万 |
| 06/08/2025 | $0.0565 | $0.0586 | $0.0539 | $0.0554 | $6.1 百万 | 108,115,073 | $56.2 百万 |
| 06/07/2025 | $0.0518 | $0.0602 | $0.0514 | $0.0564 | $7.7 百万 | 135,601,352 | $56.5 百万 |
| 06/06/2025 | $0.0504 | $0.0545 | $0.0503 | $0.0518 | $7.4 百万 | 142,866,467 | $52.1 百万 |
| 06/05/2025 | $0.0551 | $0.0571 | $0.0485 | $0.0506 | $9.6 百万 | 177,379,475 | $54.2 百万 |
| 06/04/2025 | $0.0598 | $0.0619 | $0.0544 | $0.0551 | $9.2 百万 | 155,781,112 | $58.8 百万 |
| 06/03/2025 | $0.0639 | $0.0666 | $0.0597 | $0.0598 | $9.2 百万 | 145,094,883 | $63.6 百万 |
| 06/02/2025 | $0.0662 | $0.0665 | $0.0596 | $0.0640 | $9 百万 | 143,355,227 | $62.6 百万 |
| 06/01/2025 | $0.0622 | $0.0662 | $0.0585 | $0.0660 | $11 百万 | 177,195,946 | $61.8 百万 |
| 05/31/2025 | $0.0628 | $0.0634 | $0.0578 | $0.0623 | $13.4 百万 | 221,111,209 | $60.7 百万 |
| 05/30/2025 | $0.0775 | $0.0777 | $0.0627 | $0.0627 | $14.1 百万 | 203,211,460 | $69.6 百万 |
| 05/29/2025 | $0.0876 | $0.0899 | $0.0766 | $0.0772 | $12 百万 | 144,937,620 | $82.8 百万 |
| 05/28/2025 | $0.0929 | $0.0942 | $0.0825 | $0.0875 | $12.7 百万 | 144,275,065 | $88.2 百万 |
| 05/27/2025 | $0.0871 | $0.0959 | $0.0840 | $0.0928 | $15.2 百万 | 166,234,947 | $91.1 百万 |
| 05/26/2025 | $0.0911 | $0.0959 | $0.0846 | $0.0870 | $17 百万 | 188,647,181 | $90.4 百万 |
| 05/25/2025 | $0.0926 | $0.0929 | $0.0831 | $0.0914 | $14.9 百万 | 170,614,022 | $87.2 百万 |
| 05/24/2025 | $0.0890 | $0.0954 | $0.0889 | $0.0925 | $14.9 百万 | 161,508,798 | $92.1 百万 |
| 05/23/2025 | $0.1108 | $0.1163 | $0.0884 | $0.0885 | $20.3 百万 | 195,381,189 | $103.9 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Freysa (FAI) 历史价格 | $134,851,600 | $2,193,431 | 8.2 B | 0.33% | 1.22% | ||
 | aixbt by Virtuals (AIXBT) 历史价格 | $105,447,134 | $51,172,035 | 854.5 M | 5.39% | 0.99% | ||
 | Hey Anon (ANON) 历史价格 | $49,239,973 | $366,109 | 12.7 M | 9.33% | 10.15% | ||
 | TARS AI (TAI) 历史价格 | $47,330,042 | $12,657,679 | 691.7 M | 0.76% | -7.39% | ||
 | Fetch.ai (FET) 历史价格 | $1,453,373,772 | $148,271,637 | 2.4 B | 2.54% | -0.75% | ||
 | Virtual Protocol (VIRTUAL) 历史价格 | $900,554,379 | $194,776,109 | 645.8 M | 2.69% | 0.96% | ||
 | SingularityNET (AGIX) 历史价格 | $731,779,421 | $0 | 1.3 B | 0% | 0% | ||
 | OriginTrail (TRAC) 历史价格 | $154,917,816 | $2,723,828 | 500 M | 4.79% | -0.03% | ||
 | Magic (MAGIC) 历史价格 | $36,594,465 | $30,669,128 | 264.6 M | 1.35% | -4.56% |