What historical data is shown for GRIFFAIN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
GRIFFAIN (GRIFFAIN) Historical Data
SOL
AI
GRIFFAIN Historical Price Information — Daily GRIFFAIN Open, High, Low, Close & Volume
$0.01175
+5.49% 1D
Recently Viewed
1H+1.52%
1D+5.49%
1W-13.55%
1M-32.32%
GRIFFAIN (GRIFFAIN) has 90 days of daily open, high, low and close on file. Over that window GRIFFAIN ranged $0.00988 to $0.025541, closed at $0.011736 and is up 18.8% across the window.
GRIFFAIN — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.025541
Window low
$0.00988
First → last
+18.79%
Latest close
$0.011736
vs live
+0.12%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GRIFFAIN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.011761 | $0.011811 | $0.011219 | $0.011736 | -0.21% | $14,763 | $11.73M |
| Nov 3, 2026 | $0.011285 | $0.011995 | $0.011021 | $0.011761 | +4.22% | $84,093 | $11.76M |
| Nov 2, 2026 | $0.011995 | $0.012053 | $0.011108 | $0.011285 | -5.92% | $88,553 | $11.28M |
| Nov 1, 2026 | $0.011969 | $0.012726 | $0.01176 | $0.011995 | +0.22% | $73,924 | $11.99M |
| Oct 31, 2026 | $0.012061 | $0.012385 | $0.011793 | $0.011969 | -0.76% | $75,598 | $11.97M |
| Oct 30, 2026 | $0.012709 | $0.012726 | $0.011187 | $0.012061 | -5.10% | $102,255 | $12.06M |
| Oct 29, 2026 | $0.013271 | $0.014396 | $0.012605 | $0.012709 | -4.23% | $84,736 | $12.71M |
| Oct 28, 2026 | $0.013719 | $0.013931 | $0.012779 | $0.013271 | -3.27% | $79,061 | $13.27M |
| Oct 27, 2026 | $0.013611 | $0.014022 | $0.013255 | $0.013719 | +0.79% | $60,674 | $13.72M |
| Oct 26, 2026 | $0.013966 | $0.014195 | $0.013485 | $0.013611 | -2.54% | $59,588 | $13.61M |
| Oct 25, 2026 | $0.014046 | $0.014423 | $0.013278 | $0.013966 | -0.57% | $62,779 | $13.96M |
| Oct 24, 2026 | $0.013565 | $0.014333 | $0.013508 | $0.014046 | +3.55% | $75,227 | $14.04M |
| Oct 23, 2026 | $0.014287 | $0.015053 | $0.013252 | $0.013565 | -5.05% | $112,648 | $13.56M |
| Oct 22, 2026 | $0.01519 | $0.015357 | $0.013991 | $0.014287 | -5.94% | $66,654 | $14.28M |
| Oct 21, 2026 | $0.014993 | $0.015567 | $0.014334 | $0.01519 | +1.31% | $64,877 | $15.19M |
| Oct 20, 2026 | $0.014694 | $0.015234 | $0.014351 | $0.014993 | +2.03% | $58,392 | $14.99M |
| Oct 19, 2026 | $0.014751 | $0.014989 | $0.014342 | $0.014694 | -0.39% | $58,162 | $14.69M |
| Oct 18, 2026 | $0.014785 | $0.015215 | $0.013874 | $0.014751 | -0.23% | $62,330 | $14.75M |
| Oct 17, 2026 | $0.015536 | $0.015536 | $0.014312 | $0.014785 | -4.83% | $61,493 | $14.78M |
| Oct 16, 2026 | $0.015269 | $0.01599 | $0.014991 | $0.015536 | +1.75% | $61,640 | $15.53M |
| Oct 15, 2026 | $0.015459 | $0.015487 | $0.014189 | $0.015269 | -1.23% | $81,950 | $15.27M |
| Oct 14, 2026 | $0.016109 | $0.016237 | $0.015019 | $0.015459 | -4.04% | $66,482 | $15.46M |
| Oct 13, 2026 | $0.01617 | $0.016461 | $0.015523 | $0.016109 | -0.38% | $64,540 | $16.11M |
| Oct 12, 2026 | $0.016708 | $0.016853 | $0.015666 | $0.01617 | -3.22% | $80,244 | $16.17M |
| Oct 11, 2026 | $0.01776 | $0.018121 | $0.016468 | $0.016708 | -5.92% | $85,034 | $16.71M |
| Oct 10, 2026 | $0.019975 | $0.021544 | $0.016257 | $0.01776 | -11.09% | $152,505 | $17.76M |
| Oct 9, 2026 | $0.017548 | $0.021321 | $0.01732 | $0.019975 | +13.83% | $113,831 | $19.97M |
| Oct 8, 2026 | $0.016756 | $0.018538 | $0.015525 | $0.017548 | +4.73% | $228,678 | $17.55M |
| Oct 7, 2026 | $0.025541 | $0.0263 | $0.014373 | $0.016756 | -34.40% | $499,588 | $16.75M |
| Oct 6, 2026 | $0.019603 | $0.028888 | $0.018781 | $0.025541 | +30.29% | $239,805 | $25.54M |
| Oct 5, 2026 | $0.01736 | $0.0200 | $0.01708 | $0.019603 | +12.92% | $118,857 | $19.60M |
| Oct 4, 2026 | $0.016642 | $0.0186 | $0.016634 | $0.01736 | +4.31% | $107,186 | $17.36M |
| Oct 3, 2026 | $0.016834 | $0.017231 | $0.01598 | $0.016642 | -1.14% | $66,447 | $16.64M |
| Oct 2, 2026 | $0.016401 | $0.0170 | $0.015614 | $0.016834 | +2.64% | $89,726 | $16.83M |
| Oct 1, 2026 | $0.016273 | $0.016742 | $0.015892 | $0.016401 | +0.79% | $65,379 | $16.40M |
| Sep 30, 2026 | $0.016308 | $0.016834 | $0.01581 | $0.016273 | -0.21% | $70,161 | $16.27M |
| Sep 29, 2026 | $0.01735 | $0.017388 | $0.015901 | $0.016308 | -6.01% | $75,619 | $16.31M |
| Sep 28, 2026 | $0.017551 | $0.017711 | $0.0160 | $0.01735 | -1.15% | $93,468 | $17.35M |
| Sep 27, 2026 | $0.017225 | $0.01817 | $0.016496 | $0.017551 | +1.89% | $82,790 | $17.55M |
| Sep 26, 2026 | $0.015549 | $0.0183 | $0.015431 | $0.017225 | +10.78% | $107,680 | $17.22M |
| Sep 25, 2026 | $0.015161 | $0.016282 | $0.015048 | $0.015549 | +2.56% | $83,294 | $15.55M |
| Sep 24, 2026 | $0.014928 | $0.015638 | $0.01445 | $0.015161 | +1.56% | $89,437 | $15.16M |
| Sep 23, 2026 | $0.016509 | $0.016673 | $0.014726 | $0.014928 | -9.58% | $101,291 | $14.93M |
| Sep 22, 2026 | $0.01534 | $0.016863 | $0.015012 | $0.016509 | +7.62% | $135,206 | $16.51M |
| Sep 21, 2026 | $0.014263 | $0.016042 | $0.014187 | $0.01534 | +7.55% | $104,971 | $15.34M |
| Sep 20, 2026 | $0.014044 | $0.014389 | $0.013357 | $0.014263 | +1.56% | $63,605 | $14.26M |
| Sep 19, 2026 | $0.014149 | $0.014806 | $0.013631 | $0.014044 | -0.74% | $65,640 | $14.04M |
| Sep 18, 2026 | $0.013903 | $0.014832 | $0.0130 | $0.014149 | +1.77% | $80,285 | $14.15M |
| Sep 17, 2026 | $0.013248 | $0.014346 | $0.012781 | $0.013903 | +4.94% | $90,170 | $13.90M |
| Sep 16, 2026 | $0.012515 | $0.0143 | $0.012302 | $0.013248 | +5.86% | $76,733 | $13.25M |
| Sep 15, 2026 | $0.012236 | $0.013653 | $0.011671 | $0.012515 | +2.28% | $82,135 | $12.51M |
| Sep 14, 2026 | $0.012489 | $0.013135 | $0.011676 | $0.012236 | -2.03% | $87,602 | $12.23M |
| Sep 13, 2026 | $0.015861 | $0.016223 | $0.012315 | $0.012489 | -21.26% | $156,411 | $12.49M |
| Sep 12, 2026 | $0.010983 | $0.016797 | $0.010917 | $0.015861 | +44.41% | $345,323 | $15.86M |
| Sep 11, 2026 | $0.010857 | $0.011279 | $0.010526 | $0.010983 | +1.16% | $74,180 | $10.98M |
| Sep 10, 2026 | $0.011795 | $0.0120 | $0.010774 | $0.010857 | -7.95% | $77,527 | $10.86M |
| Sep 9, 2026 | $0.011199 | $0.011911 | $0.010263 | $0.011795 | +5.32% | $68,912 | $11.79M |
| Sep 8, 2026 | $0.011531 | $0.011835 | $0.011115 | $0.011199 | -2.88% | $67,349 | $11.20M |
| Sep 7, 2026 | $0.011994 | $0.012087 | $0.011016 | $0.011531 | -3.86% | $69,122 | $11.53M |
| Sep 6, 2026 | $0.012424 | $0.01256 | $0.011824 | $0.011994 | -3.46% | $65,528 | $11.99M |
| Sep 5, 2026 | $0.012103 | $0.012665 | $0.011804 | $0.012424 | +2.65% | $98,167 | $12.42M |
| Sep 4, 2026 | $0.012301 | $0.013329 | $0.011565 | $0.012103 | -1.61% | $76,706 | $12.10M |
| Sep 3, 2026 | $0.010916 | $0.012707 | $0.010844 | $0.012301 | +12.69% | $75,561 | $12.30M |
| Sep 2, 2026 | $0.010989 | $0.011086 | $0.010692 | $0.010916 | -0.66% | $58,425 | $10.91M |
| Sep 1, 2026 | $0.011501 | $0.01156 | $0.01067 | $0.010989 | -4.45% | $61,277 | $10.99M |
| Aug 31, 2026 | $0.011511 | $0.011829 | $0.011381 | $0.011501 | -0.09% | $59,518 | $11.50M |
| Aug 30, 2026 | $0.012385 | $0.012664 | $0.011356 | $0.011511 | -7.06% | $77,508 | $11.51M |
| Aug 29, 2026 | $0.011499 | $0.012587 | $0.011328 | $0.012385 | +7.71% | $59,916 | $12.38M |
| Aug 28, 2026 | $0.011885 | $0.012115 | $0.011144 | $0.011499 | -3.25% | $65,950 | $11.50M |
| Aug 27, 2026 | $0.012072 | $0.012446 | $0.01184 | $0.011885 | -1.55% | $61,296 | $11.88M |
| Aug 26, 2026 | $0.011722 | $0.012446 | $0.011611 | $0.012072 | +2.99% | $61,292 | $12.07M |
| Aug 25, 2026 | $0.011903 | $0.012191 | $0.011446 | $0.011722 | -1.52% | $65,703 | $11.72M |
| Aug 24, 2026 | $0.012547 | $0.012688 | $0.011661 | $0.011903 | -5.13% | $58,182 | $11.90M |
| Aug 23, 2026 | $0.012565 | $0.012945 | $0.012163 | $0.012547 | -0.14% | $54,279 | $12.55M |
| Aug 22, 2026 | $0.013439 | $0.014087 | $0.0110 | $0.012565 | -6.50% | $77,166 | $12.56M |
| Aug 21, 2026 | $0.012743 | $0.01362 | $0.012645 | $0.013439 | +5.46% | $87,445 | $13.44M |
| Aug 20, 2026 | $0.012554 | $0.013045 | $0.012361 | $0.012743 | +1.51% | $60,721 | $12.74M |
| Aug 19, 2026 | $0.011617 | $0.013494 | $0.011575 | $0.012554 | +8.07% | $69,387 | $12.55M |
| Aug 18, 2026 | $0.012147 | $0.012329 | $0.01158 | $0.011617 | -4.36% | $81,206 | $11.62M |
| Aug 17, 2026 | $0.012611 | $0.012756 | $0.011721 | $0.012147 | -3.68% | $71,198 | $12.15M |
| Aug 16, 2026 | $0.012558 | $0.013283 | $0.012141 | $0.012611 | +0.42% | $69,433 | $12.61M |
| Aug 15, 2026 | $0.012482 | $0.013425 | $0.012153 | $0.012558 | +0.61% | $70,437 | $12.56M |
| Aug 14, 2026 | $0.011528 | $0.012617 | $0.011425 | $0.012482 | +8.28% | $61,363 | $12.48M |
| Aug 13, 2026 | $0.011788 | $0.011869 | $0.011115 | $0.011528 | -2.21% | $56,912 | $11.53M |
| Aug 12, 2026 | $0.011373 | $0.011859 | $0.010954 | $0.011788 | +3.65% | $59,281 | $11.79M |
| Aug 11, 2026 | $0.011414 | $0.011925 | $0.011081 | $0.011373 | -0.36% | $61,206 | $11.37M |
| Aug 10, 2026 | $0.011333 | $0.012272 | $0.010899 | $0.011414 | +0.71% | $72,738 | $11.41M |
| Aug 9, 2026 | $0.010479 | $0.011627 | $0.01042 | $0.011333 | +8.15% | $71,949 | $11.33M |
| Aug 8, 2026 | $0.00988 | $0.010915 | $0.009858 | $0.010479 | +6.06% | $72,462 | $10.48M |
| Aug 7, 2026 | $0.009657 | $0.010068 | $0.0095 | $0.00988 | — | $64,769 | $9.88M |
GRIFFAIN Historical Data FAQ
Window highs, lows, best/worst days and volume for GRIFFAINWhat is the all-time high for GRIFFAIN?
GRIFFAIN's record price is about $0.62487. It currently trades at $0.01175, roughly 98.1% below that peak. The all-time low on record is $0.00734736. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GRIFFAIN market cap?
GRIFFAIN has a market capitalisation of about $11.71M, on roughly $2.93M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GRIFFAIN change over this window?
Across 90 daily candles, close-to-close moved up 18.79%.
What were GRIFFAIN's high and low in this window?
In this sample, the highest trade print is about $0.028888 (Oct 6, 2026) and the lowest about $0.0095 (Aug 7, 2026).
What were GRIFFAIN's best and worst days in this window?
Best close-to-close day was about +44.41% (Sep 12, 2026); worst was -34.40% (Oct 7, 2026).