Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001782 | $0.001783 | $0.001341 | $0.001446 | $495.70 | $321,957 |
| 2018-08-02 | $0.001446 | $0.001612 | $0.001275 | $0.001433 | $230.55 | $319,362 |
| 2018-08-03 | $0.001433 | $0.001808 | $0.001244 | $0.001334 | $305.87 | $297,494 |
| 2018-08-04 | $0.001336 | $0.001860 | $0.001265 | $0.001612 | $519.98 | $359,766 |
| 2018-08-05 | $0.001613 | $0.001631 | $0.001398 | $0.001479 | $169.14 | $330,186 |
| 2018-08-06 | $0.001481 | $0.001607 | $0.001236 | $0.001319 | $159.95 | $294,586 |
| 2018-08-07 | $0.001318 | $0.001425 | $0.001277 | $0.001277 | $179.86 | $285,291 |
| 2018-08-08 | $0.001278 | $0.001459 | $0.001110 | $0.001191 | $153.98 | $266,322 |
| 2018-08-09 | $0.001194 | $0.001305 | $0.001059 | $0.001113 | $126.28 | $248,986 |
| 2018-08-10 | $0.001112 | $0.001248 | $0.0009135 | $0.0009246 | $129.36 | $206,990 |
| 2018-08-11 | $0.0009237 | $0.001226 | $0.0009156 | $0.001067 | $225.43 | $238,912 |
| 2018-08-12 | $0.001063 | $0.001063 | $0.0009337 | $0.0009489 | $149.18 | $212,658 |
| 2018-08-13 | $0.0009485 | $0.001037 | $0.0007748 | $0.0008151 | $2,474.74 | $182,784 |
| 2018-08-14 | $0.0008144 | $0.0008694 | $0.0007745 | $0.0008062 | $239.53 | $180,906 |
| 2018-08-15 | $0.0008056 | $0.001019 | $0.0008054 | $0.0008169 | $227.67 | $183,395 |
| 2018-08-16 | $0.0008157 | $0.001157 | $0.0007482 | $0.0008846 | $373.24 | $198,725 |
| 2018-08-17 | $0.0008847 | $0.0009807 | $0.0008349 | $0.0008548 | $81.64 | $192,133 |
| 2018-08-18 | $0.0008567 | $0.001044 | $0.0008451 | $0.0008962 | $118.94 | $201,568 |
| 2018-08-19 | $0.0008965 | $0.001110 | $0.0008866 | $0.001039 | $157.04 | $233,877 |
| 2018-08-20 | $0.001038 | $0.001424 | $0.001024 | $0.001069 | $262.65 | $240,666 |
| 2018-08-21 | $0.001068 | $0.001167 | $0.001067 | $0.001102 | $97.10 | $248,223 |
| 2018-08-22 | $0.001102 | $0.001273 | $0.001021 | $0.001082 | $149.53 | $243,801 |
| 2018-08-23 | $0.001083 | $0.001159 | $0.001022 | $0.001111 | $107.69 | $250,408 |
| 2018-08-24 | $0.001112 | $0.001316 | $0.001039 | $0.001141 | $146.34 | $257,195 |
| 2018-08-25 | $0.001139 | $0.001281 | $0.001139 | $0.001215 | $137.29 | $273,934 |
| 2018-08-26 | $0.001217 | $0.001409 | $0.001130 | $0.001344 | $172.41 | $303,318 |
| 2018-08-27 | $0.001344 | $0.001474 | $0.001145 | $0.001173 | $96.35 | $264,688 |
| 2018-08-28 | $0.001173 | $0.001416 | $0.001169 | $0.001346 | $143.43 | $303,940 |
| 2018-08-29 | $0.001347 | $0.001354 | $0.001196 | $0.001197 | $124.62 | $270,344 |
| 2018-08-30 | $0.001198 | $0.001399 | $0.001162 | $0.001397 | $181.31 | $315,760 |
| 2018-08-31 | $0.001399 | $0.001484 | $0.001383 | $0.001480 | $127.63 | $334,585 |