Guncoin GUN
Xếp hạng #?
07:24:12 23/10/2018
Guncoin (GUN)
Không hoạt động
Lịch sử giá Guncoin (GUN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00003317 | $0.00003373 | $0.00002326 | $0.00002328 | $0.1490 | $1,552.73 |
| 2015-07-02 | $0.00002328 | $0.00003836 | $0.00002287 | $0.00003832 | $0.4605 | $2,556.25 |
| 2015-07-03 | $0.00003831 | $0.00003856 | $0.00003803 | $0.00003843 | $0.2569 | $2,563.35 |
| 2015-07-04 | $0.00003845 | $0.00004369 | $0.00002634 | $0.00002707 | $0.7725 | $1,805.76 |
| 2015-07-05 | $0.00002707 | $0.00003536 | $0.00002684 | $0.00003522 | $1.12 | $2,348.87 |
| 2015-07-06 | $0.00003523 | $0.00003576 | $0.00003065 | $0.00003065 | $1.05 | $2,044.41 |
| 2015-07-07 | $0.00003065 | $0.00003237 | $0.00001506 | $0.00002822 | $20.21 | $1,882.22 |
| 2015-07-08 | $0.00002817 | $0.00003263 | $0.00002801 | $0.00003245 | $2.35 | $2,164.35 |
| 2015-07-09 | $0.00003247 | $0.00003322 | $0.00003097 | $0.00003099 | $1.08 | $2,067.32 |
| 2015-07-10 | $0.00003097 | $0.00003715 | $0.00003086 | $0.00003420 | $2.14 | $2,280.94 |
| 2015-07-11 | $0.00003418 | $0.00003582 | $0.00003401 | $0.00003540 | $1.51 | $2,360.87 |
| 2015-07-12 | $0.00003540 | $0.00005703 | $0.00003532 | $0.00003731 | $0.1120 | $2,488.83 |
| 2015-07-13 | $0.00003729 | $0.00003731 | $0.00003373 | $0.00003507 | $0.04549 | $2,339.38 |
| 2015-07-14 | $0.00003505 | $0.00004262 | $0.00003439 | $0.00003753 | $0.8625 | $2,503.00 |
| 2015-07-15 | $0.00003749 | $0.00003859 | $0.00003590 | $0.00003599 | $0.8302 | $2,400.69 |
| 2015-07-16 | $0.00003599 | $0.00003665 | $0.00002588 | $0.00002813 | $1.25 | $1,876.04 |
| 2015-07-17 | $0.00002812 | $0.00003628 | $0.00002037 | $0.00003045 | $0.03537 | $2,031.14 |
| 2015-07-18 | $0.00003044 | $0.00003885 | $0.00002780 | $0.00003818 | $5.78 | $2,546.73 |
| 2015-07-19 | $0.00003550 | $0.00004527 | $0.00003280 | $0.00004337 | $5.51 | $2,893.11 |
| 2015-07-20 | $0.00004319 | $0.00004451 | $0.00003213 | $0.00003744 | $43.57 | $2,497.37 |
| 2015-07-21 | $0.00003752 | $0.00006958 | $0.00003752 | $0.00006897 | $24.08 | $4,600.32 |
| 2015-07-22 | $0.00006887 | $0.00006887 | $0.00004670 | $0.00004986 | $3.77 | $3,325.74 |
| 2015-07-23 | $0.00004985 | $0.00005001 | $0.00004963 | $0.00004969 | $2.03 | $3,314.35 |
| 2015-07-24 | $0.00004969 | $0.00005183 | $0.00004955 | $0.00005178 | $3.01 | $3,453.60 |
| 2015-07-25 | $0.00005176 | $0.00006607 | $0.00004782 | $0.00004802 | $1.68 | $3,203.14 |
| 2015-07-26 | $0.00004801 | $0.00005850 | $0.00003787 | $0.00003804 | $14.04 | $2,537.25 |
| 2015-07-27 | $0.00003805 | $0.00005518 | $0.00003725 | $0.00003780 | $1.92 | $2,520.95 |
| 2015-07-28 | $0.00003779 | $0.00004727 | $0.00003779 | $0.00003827 | $1.20 | $2,552.83 |
| 2015-07-29 | $0.00003828 | $0.00003880 | $0.00003723 | $0.00003772 | $1.35 | $2,515.62 |
| 2015-07-30 | $0.00003772 | $0.00004582 | $0.00003710 | $0.00003998 | $2.27 | $2,666.94 |
| 2015-07-31 | $0.00003996 | $0.00004274 | $0.00003658 | $0.00003983 | $4.68 | $2,656.77 |