Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.002772 | $0.002896 | $0.002660 | $0.002707 | $361.14 | $581,995 |
| 2018-06-02 | $0.002706 | $0.002762 | $0.002691 | $0.002748 | $314.58 | $591,106 |
| 2018-06-03 | $0.002749 | $0.002755 | $0.002676 | $0.002697 | $284.71 | $580,472 |
| 2018-06-04 | $0.002698 | $0.002705 | $0.002540 | $0.002550 | $283.68 | $549,109 |
| 2018-06-05 | $0.002551 | $0.002749 | $0.002436 | $0.002517 | $401.06 | $542,334 |
| 2018-06-06 | $0.002516 | $0.002751 | $0.002475 | $0.002524 | $389.34 | $544,308 |
| 2018-06-07 | $0.002527 | $0.002696 | $0.002525 | $0.002533 | $297.98 | $546,538 |
| 2018-06-08 | $0.002535 | $0.002540 | $0.002495 | $0.002518 | $400.82 | $543,575 |
| 2018-06-09 | $0.002517 | $0.002536 | $0.002474 | $0.002474 | $317.11 | $534,306 |
| 2018-06-10 | $0.002477 | $0.002532 | $0.002155 | $0.002165 | $274.40 | $467,920 |
| 2018-06-11 | $0.002168 | $0.002250 | $0.002142 | $0.002205 | $230.71 | $476,873 |
| 2018-06-12 | $0.002204 | $0.002404 | $0.002017 | $0.002035 | $303.67 | $440,431 |
| 2018-06-13 | $0.002041 | $0.002041 | $0.001861 | $0.001897 | $495.76 | $410,643 |
| 2018-06-14 | $0.001896 | $0.002653 | $0.001844 | $0.001863 | $1,245.21 | $403,664 |
| 2018-06-15 | $0.001860 | $0.002187 | $0.001816 | $0.001869 | $332.77 | $405,187 |
| 2018-06-16 | $0.001862 | $0.002288 | $0.001766 | $0.001953 | $628.10 | $423,650 |
| 2018-06-17 | $0.001958 | $0.002029 | $0.001759 | $0.001820 | $220.79 | $394,952 |
| 2018-06-18 | $0.001814 | $0.001959 | $0.001734 | $0.001953 | $339.24 | $424,072 |
| 2018-06-19 | $0.001952 | $0.002430 | $0.001942 | $0.002363 | $535.68 | $513,409 |
| 2018-06-20 | $0.002364 | $0.002444 | $0.002052 | $0.002093 | $434.16 | $454,934 |
| 2018-06-21 | $0.002093 | $0.002102 | $0.001814 | $0.001882 | $373.14 | $409,443 |
| 2018-06-22 | $0.001880 | $0.001950 | $0.001596 | $0.001694 | $466.15 | $368,804 |
| 2018-06-23 | $0.001695 | $0.001782 | $0.001631 | $0.001665 | $457.02 | $362,681 |
| 2018-06-24 | $0.001665 | $0.001756 | $0.001502 | $0.001602 | $362.98 | $349,164 |
| 2018-06-25 | $0.001599 | $0.001662 | $0.001561 | $0.001562 | $188.63 | $340,595 |
| 2018-06-26 | $0.001562 | $0.001568 | $0.001519 | $0.001521 | $401.46 | $331,776 |
| 2018-06-27 | $0.001520 | $0.001593 | $0.001504 | $0.001533 | $193.91 | $334,653 |
| 2018-06-28 | $0.001533 | $0.001538 | $0.001360 | $0.001408 | $483.68 | $307,450 |
| 2018-06-29 | $0.001408 | $0.001450 | $0.001334 | $0.001425 | $278.77 | $311,479 |
| 2018-06-30 | $0.001427 | $0.001670 | $0.001427 | $0.001596 | $292.08 | $349,118 |