Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001478 | $0.001558 | $0.001406 | $0.001437 | $151.07 | $325,008 |
| 2018-09-02 | $0.001438 | $0.001463 | $0.001427 | $0.001458 | $93.11 | $329,794 |
| 2018-09-03 | $0.001458 | $0.001513 | $0.001304 | $0.001308 | $131.32 | $296,023 |
| 2018-09-04 | $0.001308 | $0.001450 | $0.001175 | $0.001177 | $179.68 | $266,366 |
| 2018-09-05 | $0.001178 | $0.001193 | $0.001115 | $0.001140 | $90.29 | $258,069 |
| 2018-09-06 | $0.001142 | $0.001621 | $0.001077 | $0.001497 | $1,199.76 | $339,155 |
| 2018-09-07 | $0.001495 | $0.001554 | $0.001405 | $0.001483 | $161.80 | $336,155 |
| 2018-09-08 | $0.001485 | $0.001506 | $0.001356 | $0.001362 | $102.99 | $308,775 |
| 2018-09-09 | $0.001361 | $0.001413 | $0.001310 | $0.001315 | $123.82 | $298,319 |
| 2018-09-10 | $0.001315 | $0.001398 | $0.0009415 | $0.001073 | $2,682.61 | $243,501 |
| 2018-09-11 | $0.001075 | $0.001144 | $0.001059 | $0.001070 | $250.33 | $242,872 |
| 2018-09-12 | $0.001070 | $0.001076 | $0.001003 | $0.001014 | $101.48 | $230,174 |
| 2018-09-13 | $0.001015 | $0.001043 | $0.001015 | $0.001040 | $46.13 | $236,092 |
| 2018-09-14 | $0.001039 | $0.001053 | $0.0009693 | $0.0009750 | $156.35 | $221,485 |
| 2018-09-15 | $0.0009737 | $0.001045 | $0.0009108 | $0.0009133 | $118.85 | $207,554 |
| 2018-09-16 | $0.0009159 | $0.001233 | $0.0008997 | $0.001104 | $188.02 | $251,040 |
| 2018-09-17 | $0.001107 | $0.001110 | $0.0008741 | $0.0009399 | $222.37 | $213,739 |
| 2018-09-18 | $0.0009400 | $0.001078 | $0.0009364 | $0.001016 | $75.97 | $231,087 |
| 2018-09-19 | $0.001016 | $0.001145 | $0.001011 | $0.001086 | $213.12 | $247,081 |
| 2018-09-20 | $0.001086 | $0.001097 | $0.001019 | $0.001042 | $86.21 | $237,086 |
| 2018-09-21 | $0.001042 | $0.001115 | $0.001004 | $0.001011 | $134.97 | $230,265 |
| 2018-09-22 | $0.001012 | $0.001142 | $0.0009788 | $0.001140 | $61.37 | $259,652 |
| 2018-09-23 | $0.001140 | $0.001142 | $0.001066 | $0.001071 | $69.93 | $244,026 |
| 2018-09-24 | $0.001071 | $0.001195 | $0.0009869 | $0.001054 | $85.81 | $240,304 |
| 2018-09-25 | $0.001053 | $0.001054 | $0.0001914 | $0.0007074 | $19,111.30 | $161,243 |
| 2018-09-26 | $0.0007063 | $0.0007195 | $0.0005799 | $0.0005819 | $876.09 | $132,637 |
| 2018-09-27 | $0.0005826 | $0.0007387 | $0.0005787 | $0.0007344 | $146.87 | $167,385 |
| 2018-09-28 | $0.0007345 | $0.0007469 | $0.0007214 | $0.0007297 | $58.22 | $166,327 |
| 2018-09-29 | $0.0007292 | $0.0007292 | $0.0005220 | $0.0005940 | $129.17 | $135,444 |
| 2018-09-30 | $0.0005938 | $0.0007261 | $0.0003934 | $0.0005296 | $423.36 | $120,786 |