GRIFFAIN
GRIFFAIN
Rank #1329
$0.0190
Updated 27 days ago
Market Cap
$18.95M
24h Volume
$11.25M
Avg Volume (6m)
$6.94M
24h High/Low
$0.0210
$0.0188
$0.0188
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agent Launchpad
AI Meme
DeFAI
Pump.fun Ecosystem
Chains
Solana
KENJSUYLASHUMfHyy...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0190 | $0.0210 | $0.0188 | $0.0190 | $11.25M | $18.95M |
| Dec 2, 2025 | $0.0212 | $0.0228 | $0.0191 | $0.0192 | $16.06M | $20.48M |
| Dec 1, 2025 | $0.0211 | $0.0235 | $0.0191 | $0.0208 | $20.76M | $20.42M |
| Nov 30, 2025 | $0.0163 | $0.0218 | $0.0159 | $0.0218 | $8.90M | $17.84M |
| Nov 29, 2025 | $0.0139 | $0.0173 | $0.0139 | $0.0168 | $3.19M | $14.65M |
| Nov 28, 2025 | $0.0138 | $0.0145 | $0.0135 | $0.0139 | $3.31M | $13.98M |
| Nov 27, 2025 | $0.0144 | $0.0145 | $0.0139 | $0.0139 | $3.40M | $14.17M |
| Nov 26, 2025 | $0.0143 | $0.0145 | $0.0136 | $0.0145 | $2.61M | $14.03M |
| Nov 25, 2025 | $0.0141 | $0.0143 | $0.0138 | $0.0142 | $3.22M | $14.07M |
| Nov 24, 2025 | $0.0126 | $0.0143 | $0.0124 | $0.0141 | $3.12M | $13.21M |
| Nov 23, 2025 | $0.0121 | $0.0136 | $0.0121 | $0.0128 | $2.42M | $12.77M |
| Nov 22, 2025 | $0.0124 | $0.0125 | $0.0118 | $0.0122 | $2.64M | $12.06M |
| Nov 21, 2025 | $0.0136 | $0.0140 | $0.0121 | $0.0121 | $3.92M | $12.85M |
| Nov 20, 2025 | $0.0142 | $0.0151 | $0.0133 | $0.0138 | $3.36M | $14.23M |
| Nov 19, 2025 | $0.0142 | $0.0144 | $0.0133 | $0.0140 | $2.98M | $13.96M |
| Nov 18, 2025 | $0.0141 | $0.0146 | $0.0139 | $0.0143 | $3.96M | $14.23M |
| Nov 17, 2025 | $0.0145 | $0.0154 | $0.0138 | $0.0140 | $4.38M | $14.62M |
| Nov 16, 2025 | $0.0144 | $0.0147 | $0.0134 | $0.0142 | $3.25M | $14.28M |
| Nov 15, 2025 | $0.0142 | $0.0147 | $0.0141 | $0.0144 | $4.42M | $14.47M |
| Nov 14, 2025 | $0.0156 | $0.0156 | $0.0143 | $0.0143 | $5.50M | $14.86M |
| Nov 13, 2025 | $0.0164 | $0.0171 | $0.0149 | $0.0155 | $4.36M | $16.36M |
| Nov 12, 2025 | $0.0170 | $0.0183 | $0.0160 | $0.0167 | $3.70M | $17.14M |
| Nov 11, 2025 | $0.0177 | $0.0191 | $0.0176 | $0.0177 | $4.11M | $17.74M |
| Nov 10, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $3.46M | $18.35M |
| Nov 9, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $3.53M | $17.89M |
| Nov 8, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $6.16M | $18.70M |
| Nov 7, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $3.75M | $16.72M |
| Nov 6, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $6.78M | $17.53M |
| Nov 5, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $7.07M | $16.64M |
| Nov 4, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $6.85M | $17.31M |
| Nov 3, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $4.55M | $20.87M |
| Nov 2, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $5.93M | $21.29M |
| Nov 1, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $5.61M | $19.27M |
| Oct 31, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $6.21M | $17.89M |
| Oct 30, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $4.85M | $20.36M |
| Oct 29, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $5.11M | $19.76M |
| Oct 28, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $7.35M | $20.21M |
| Oct 27, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $4.35M | $21.23M |
| Oct 26, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $5.39M | $21.85M |
| Oct 25, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $3.22M | $19.46M |
| Oct 24, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $2.84M | $19.05M |
| Oct 23, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $4.35M | $18.64M |
| Oct 22, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $5.19M | $19.70M |
| Oct 21, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $3.56M | $20.92M |
| Oct 20, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $3.19M | $21.20M |
| Oct 19, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $4.45M | $21.46M |
| Oct 18, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $8.63M | $20.90M |
| Oct 17, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $7.71M | $21.49M |
| Oct 16, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $5.43M | $22.59M |
| Oct 15, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $8.32M | $25.19M |
| Oct 14, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $8.91M | $27.46M |
| Oct 13, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $10.20M | $24.92M |
| Oct 12, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $15.96M | $21.40M |
| Oct 11, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $15.02M | $19.51M |
| Oct 10, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $4.90M | $30.98M |
| Oct 9, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $4.72M | $32.51M |
| Oct 8, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $5.37M | $31.07M |
| Oct 7, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $5.06M | $33.86M |
| Oct 6, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $4.37M | $32.27M |
| Oct 5, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $4.03M | $32.87M |
| Oct 4, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $5.95M | $33.75M |
| Oct 3, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $5.59M | $34.44M |
| Oct 2, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $5.47M | $32.14M |
| Oct 1, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $4.71M | $30.08M |
| Sep 30, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $4.33M | $30.14M |
| Sep 29, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $3.23M | $31.67M |
| Sep 28, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $3.13M | $30.78M |
| Sep 27, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $4.41M | $30.49M |
| Sep 26, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $6.03M | $29.01M |
| Sep 25, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $4.62M | $31.34M |
| Sep 24, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $4.63M | $31.73M |
| Sep 23, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $9.37M | $32.18M |
| Sep 22, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $4.96M | $38.64M |
| Sep 21, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $3.90M | $38.32M |
| Sep 20, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $5.29M | $38.56M |
| Sep 19, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $5.91M | $42.60M |
| Sep 18, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $7.19M | $44.12M |
| Sep 17, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $5.00M | $40.33M |
| Sep 16, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $6.86M | $38.89M |
| Sep 15, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $5.22M | $43.15M |
| Sep 14, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $6.66M | $45.62M |
| Sep 13, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $6.93M | $44.17M |
| Sep 12, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $6.89M | $42.76M |
| Sep 11, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $5.71M | $41.20M |
| Sep 10, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $6.16M | $39.75M |
| Sep 9, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $5.73M | $40.72M |
| Sep 8, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $4.01M | $37.24M |
| Sep 7, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $2.73M | $34.04M |
| Sep 6, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $5.19M | $33.72M |
| Sep 5, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $3.29M | $31.30M |
| Sep 4, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $3.35M | $32.59M |
| Sep 3, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $4.02M | $32.43M |
| Sep 2, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $4.41M | $29.29M |
| Sep 1, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $2.71M | $32.13M |
| Aug 31, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $3.08M | $33.49M |
| Aug 30, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $5.41M | $31.81M |
| Aug 29, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $3.88M | $34.75M |
| Aug 28, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $3.53M | $32.27M |
| Aug 27, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $4.19M | $33.60M |
| Aug 26, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $5.56M | $31.47M |
| Aug 25, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $5.93M | $36.24M |
| Aug 24, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $3.50M | $38.77M |
| Aug 23, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $5.90M | $39.88M |
| Aug 22, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $3.70M | $35.65M |
| Aug 21, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $3.22M | $37.59M |
| Aug 20, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $5.58M | $35.41M |
| Aug 19, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $5.40M | $37.59M |
| Aug 18, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $4.04M | $40.26M |
| Aug 17, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $4.08M | $38.84M |
| Aug 16, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $7.17M | $38.05M |
| Aug 15, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $10.83M | $38.89M |
| Aug 14, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $9.67M | $44.48M |
| Aug 13, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $11.40M | $44.37M |
| Aug 12, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $16.40M | $43.08M |
| Aug 11, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $18.82M | $52.81M |
| Aug 10, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $6.53M | $40.96M |
| Aug 9, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $5.70M | $37.12M |
| Aug 8, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $6.76M | $37.49M |
| Aug 7, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $5.52M | $35.85M |
| Aug 6, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $7.13M | $33.58M |
| Aug 5, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $6.29M | $36.51M |
| Aug 4, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $4.02M | $35.07M |
| Aug 3, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $5.37M | $34.19M |
| Aug 2, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $9.16M | $35.56M |
| Aug 1, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $7.49M | $37.00M |
| Jul 31, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $8.53M | $39.41M |
| Jul 30, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $8.23M | $40.35M |
| Jul 29, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $8.44M | $41.66M |
| Jul 28, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $8.01M | $45.45M |
| Jul 27, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $6.57M | $44.01M |
| Jul 26, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $12.68M | $44.43M |
| Jul 25, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $11.88M | $42.14M |
| Jul 24, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $12.02M | $47.79M |
| Jul 23, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $14.99M | $56.33M |
| Jul 22, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $11.17M | $57.26M |
| Jul 21, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $10.35M | $52.86M |
| Jul 20, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $9.19M | $48.39M |
| Jul 19, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $14.33M | $49.12M |
| Jul 18, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $14.28M | $55.04M |
| Jul 17, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $12.97M | $52.98M |
| Jul 16, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $15.35M | $53.03M |
| Jul 15, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $15.71M | $51.64M |
| Jul 14, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $11.21M | $51.84M |
| Jul 13, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $11.67M | $51.67M |
| Jul 12, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $21.98M | $53.20M |
| Jul 11, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $20.85M | $57.06M |
| Jul 10, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $11.14M | $45.45M |
| Jul 9, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $8.15M | $40.88M |
| Jul 8, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $8.13M | $41.72M |
| Jul 7, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $7.96M | $43.03M |
| Jul 6, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $8.86M | $42.02M |
| Jul 5, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $9.10M | $41.77M |
| Jul 4, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $11.74M | $45.22M |
| Jul 3, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $14.24M | $46.54M |
| Jul 2, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $7.21M | $37.27M |
| Jul 1, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $9.48M | $41.54M |
| Jun 30, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $7.32M | $43.28M |