GRIFT Historical USD Price
Daily close · Aug 28, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00018821 | $0.00020477 | $0.00018688 | $0.00019702 | $10,709.22 |
| 2026-09-24 | $0.00018502 | $0.00018948 | $0.00018397 | $0.00018821 | $17,315.35 |
| 2026-09-23 | $0.00019034 | $0.00019179 | $0.00018375 | $0.00018502 | $5,164.68 |
| 2026-09-22 | $0.00019174 | $0.00019174 | $0.00018629 | $0.00019034 | $11,939.99 |
| 2026-09-21 | $0.00018102 | $0.00019214 | $0.00017962 | $0.00019174 | $15,310.70 |
| 2026-09-20 | $0.00017364 | $0.00017678 | $0.00017085 | $0.00017678 | $3,887.43 |
| 2026-09-19 | $0.00017869 | $0.00017869 | $0.00017364 | $0.00017364 | $8,786.84 |
| 2026-09-18 | $0.00016153 | $0.00018033 | $0.00016153 | $0.00017869 | $6,332.65 |
| 2026-09-17 | $0.00015729 | $0.00016168 | $0.0001571 | $0.00016153 | $8,592.83 |
| 2026-09-16 | $0.00015979 | $0.00016151 | $0.00015725 | $0.00015729 | $11,766.65 |
| 2026-09-15 | $0.00017097 | $0.00017097 | $0.00015873 | $0.00015979 | $14,331.28 |
| 2026-09-14 | $0.00016406 | $0.00017114 | $0.00016406 | $0.00017049 | $240.78 |
| 2026-09-13 | $0.00016765 | $0.00017002 | $0.00016512 | $0.00016648 | $9,507.16 |
| 2026-09-12 | $0.0001708 | $0.0001708 | $0.00016765 | $0.00016765 | $23,017.98 |
| 2026-09-11 | $0.00016586 | $0.00017262 | $0.00016586 | $0.00016914 | $7,625.58 |
| 2026-09-10 | $0.00017104 | $0.00017104 | $0.00016586 | $0.00016586 | $805.72 |
| 2026-09-09 | $0.00017505 | $0.00017524 | $0.00017032 | $0.00017104 | $2,118.85 |
| 2026-09-08 | $0.00017576 | $0.00017595 | $0.00017255 | $0.00017505 | $693.89 |
| 2026-09-07 | $0.00017967 | $0.00017967 | $0.00017555 | $0.00017576 | $3,067.61 |
| 2026-09-06 | $0.00017372 | $0.00018024 | $0.00017372 | $0.00017967 | $9,687.78 |
| 2026-09-05 | $0.00017107 | $0.00017426 | $0.00017002 | $0.000174 | $2,470.28 |
| 2026-09-04 | $0.00018173 | $0.00018173 | $0.00017106 | $0.00017107 | $12,851.04 |
| 2026-09-03 | $0.00017141 | $0.00018516 | $0.00017141 | $0.00018173 | $17,342.79 |
| 2026-09-02 | $0.00017455 | $0.00017484 | $0.00016952 | $0.00017141 | $6,598.59 |
| 2026-09-01 | $0.00018248 | $0.00018248 | $0.00017455 | $0.00017455 | $4,642.34 |
| 2026-08-31 | $0.0001813 | $0.00018248 | $0.00017783 | $0.00018248 | $4,152.24 |
| 2026-08-30 | $0.00018508 | $0.00018705 | $0.0001813 | $0.0001813 | $9,083.72 |
| 2026-08-29 | $0.0001921 | $0.0001921 | $0.00018306 | $0.00018508 | $23,014.11 |
| 2026-08-28 | $0.00020126 | $0.00020328 | $0.00018972 | $0.00018972 | $10,769.36 |
| 2026-08-27 | $0.0001772 | $0.00020142 | $0.0001772 | $0.00020126 | $27,916.99 |