Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001597 | $0.001770 | $0.001578 | $0.001586 | $294.01 | $347,114 |
| 2018-07-02 | $0.001587 | $0.001660 | $0.001448 | $0.001520 | $667.97 | $332,670 |
| 2018-07-03 | $0.001512 | $0.001528 | $0.001490 | $0.001496 | $222.15 | $327,621 |
| 2018-07-04 | $0.001495 | $0.001873 | $0.001480 | $0.001512 | $441.66 | $331,360 |
| 2018-07-05 | $0.001581 | $0.001586 | $0.001488 | $0.001503 | $163.24 | $329,686 |
| 2018-07-06 | $0.001503 | $0.001634 | $0.001499 | $0.001520 | $267.77 | $333,624 |
| 2018-07-07 | $0.001518 | $0.001574 | $0.001502 | $0.001556 | $150.82 | $341,686 |
| 2018-07-08 | $0.001554 | $0.001688 | $0.001540 | $0.001543 | $187.29 | $338,967 |
| 2018-07-09 | $0.001543 | $0.001678 | $0.001461 | $0.001467 | $177.84 | $322,423 |
| 2018-07-10 | $0.001466 | $0.001469 | $0.001390 | $0.001390 | $192.01 | $305,753 |
| 2018-07-11 | $0.001390 | $0.001590 | $0.001390 | $0.001406 | $231.73 | $309,437 |
| 2018-07-12 | $0.001406 | $0.001468 | $0.001347 | $0.001372 | $151.61 | $302,119 |
| 2018-07-13 | $0.001373 | $0.001566 | $0.001360 | $0.001376 | $377.55 | $303,163 |
| 2018-07-14 | $0.001372 | $0.001497 | $0.001302 | $0.001316 | $269.39 | $290,139 |
| 2018-07-15 | $0.001316 | $0.002673 | $0.001258 | $0.001398 | $1,771.49 | $308,478 |
| 2018-07-16 | $0.001400 | $0.001538 | $0.001339 | $0.001417 | $257.27 | $312,857 |
| 2018-07-17 | $0.001414 | $0.001547 | $0.001338 | $0.001539 | $333.11 | $339,854 |
| 2018-07-18 | $0.001538 | $0.001848 | $0.001184 | $0.001844 | $963.39 | $407,467 |
| 2018-07-19 | $0.001843 | $0.001845 | $0.001533 | $0.001568 | $292.42 | $346,689 |
| 2018-07-20 | $0.001569 | $0.001605 | $0.001458 | $0.001541 | $168.91 | $340,812 |
| 2018-07-21 | $0.001540 | $0.001690 | $0.001459 | $0.001481 | $247.03 | $327,819 |
| 2018-07-22 | $0.001481 | $0.002079 | $0.001475 | $0.001925 | $333.75 | $426,350 |
| 2018-07-23 | $0.001923 | $0.002178 | $0.001923 | $0.002080 | $285.54 | $461,032 |
| 2018-07-24 | $0.002084 | $0.002159 | $0.002002 | $0.002108 | $480.66 | $467,453 |
| 2018-07-25 | $0.002069 | $0.002138 | $0.001697 | $0.001880 | $431.29 | $417,105 |
| 2018-07-26 | $0.001879 | $0.001980 | $0.001854 | $0.001909 | $225.42 | $423,749 |
| 2018-07-27 | $0.001908 | $0.002076 | $0.001799 | $0.002039 | $339.90 | $452,788 |
| 2018-07-28 | $0.002043 | $0.002138 | $0.002022 | $0.002047 | $501.46 | $454,791 |
| 2018-07-29 | $0.002055 | $0.002133 | $0.002032 | $0.002054 | $340.26 | $456,628 |
| 2018-07-30 | $0.002055 | $0.002130 | $0.002022 | $0.002130 | $264.98 | $473,879 |
| 2018-07-31 | $0.002126 | $0.002199 | $0.001763 | $0.001780 | $304.68 | $396,268 |